{"timestamp": "2026-08-03 23:37:34", "data": {"options": [{"option": "INTC260803C00050000", "bid": 40.25, "bid_size": 37.0, "ask": 41.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 4.0, "volume": 3.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 40.9756, "change": -6.0, "open": 36.4, "high": 36.43, "low": 36.15, "tick": "down", "last_trade_price": 36.15, "last_trade_time": "2026-08-03T09:53:24", "percent_change": -14.2349, "prev_day_close": 42.1499996185303}, {"option": "INTC260803P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T12:50:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260803C00055000", "bid": 35.25, "bid_size": 44.0, "ask": 36.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 17.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 35.9757, "change": -1.655, "open": 31.5, "high": 35.57, "low": 31.25, "tick": "up", "last_trade_price": 35.57, "last_trade_time": "2026-08-03T14:52:58", "percent_change": -4.44593, "prev_day_close": 37.2249984741211}, {"option": "INTC260803P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 453.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-30T11:29:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INTC260803C00060000", "bid": 30.25, "bid_size": 66.0, "ask": 31.75, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 33.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 30.9758, "change": -1.39, "open": 28.23, "high": 30.61, "low": 28.05, "tick": "up", "last_trade_price": 30.61, "last_trade_time": "2026-08-03T12:19:24", "percent_change": -4.34375, "prev_day_close": 32.0}, {"option": "INTC260803P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 360.0, "iv": 0.0, "open_interest": 591.0, "volume": 3.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:12:02", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260803C00065000", "bid": 25.25, "bid_size": 20.0, "ask": 26.75, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 25.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 25.976, "change": -1.775, "open": 23.3, "high": 25.9, "low": 23.15, "tick": "no_change", "last_trade_price": 25.55, "last_trade_time": "2026-08-03T15:14:35", "percent_change": -6.49588, "prev_day_close": 27.3249998092651}, {"option": "INTC260803P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 1173.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:16:17", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260803C00067000", "bid": 23.25, "bid_size": 5.0, "ask": 24.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 248.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 23.976, "change": -1.61, "open": 19.75, "high": 24.0, "low": 19.61, "tick": "up", "last_trade_price": 23.69, "last_trade_time": "2026-08-03T15:01:42", "percent_change": -6.36364, "prev_day_close": 25.3000001907349}, {"option": "INTC260803P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 52.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:16:17", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260803C00068000", "bid": 22.25, "bid_size": 33.0, "ask": 23.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 2.0, "volume": 231.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 22.976, "change": -1.66, "open": 18.84, "high": 22.95, "low": 18.66, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-08-03T15:02:29", "percent_change": -6.83128, "prev_day_close": 24.3000001907349}, {"option": "INTC260803P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:15:28", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "INTC260803C00069000", "bid": 21.25, "bid_size": 39.0, "ask": 22.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 55.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 21.9761, "change": -1.65, "open": 17.73, "high": 22.23, "low": 17.73, "tick": "down", "last_trade_price": 21.65, "last_trade_time": "2026-08-03T15:14:21", "percent_change": -7.08155, "prev_day_close": 23.3000001907349}, {"option": "INTC260803P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.0, "open_interest": 16.0, "volume": 5.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:36:28", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260803C00070000", "bid": 20.25, "bid_size": 39.0, "ask": 21.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 8.0, "volume": 63.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 20.9761, "change": -1.4, "open": 16.82, "high": 21.33, "low": 16.55, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-08-03T15:14:35", "percent_change": -6.3492, "prev_day_close": 22.0499992370605}, {"option": "INTC260803P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 370.0, "volume": 132.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.035, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:17:02", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260803C00071000", "bid": 19.25, "bid_size": 39.0, "ask": 20.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 19.0, "volume": 77.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 19.9761, "change": -1.5, "open": 15.85, "high": 20.4, "low": 15.55, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:11:22", "percent_change": -7.109, "prev_day_close": 21.0999994277954}, {"option": "INTC260803P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T12:04:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260803C00072000", "bid": 18.25, "bid_size": 39.0, "ask": 19.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 9.0, "volume": 49.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.9762, "change": -1.625, "open": 14.85, "high": 19.25, "low": 14.64, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:11:22", "percent_change": -7.99508, "prev_day_close": 20.3249998092651}, {"option": "INTC260803P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 77.0, "volume": 7.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.01, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:00:11", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "INTC260803C00073000", "bid": 17.25, "bid_size": 39.0, "ask": 18.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 28.0, "volume": 48.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 17.9762, "change": -1.3, "open": 13.79, "high": 18.27, "low": 13.64, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T15:02:29", "percent_change": -6.82415, "prev_day_close": 19.0500001907349}, {"option": "INTC260803P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.0, "open_interest": 68.0, "volume": 22.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:01:38", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "INTC260803C00074000", "bid": 16.25, "bid_size": 176.0, "ask": 17.75, "ask_size": 116.0, "iv": 0.0, "open_interest": 707.0, "volume": 792.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 16.9762, "change": -1.095, "open": 13.52, "high": 17.25, "low": 12.73, "tick": "no_change", "last_trade_price": 17.03, "last_trade_time": "2026-08-03T14:31:43", "percent_change": -6.04138, "prev_day_close": 18.125}, {"option": "INTC260803P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 443.0, "volume": 15.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:43:48", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "INTC260803C00075000", "bid": 15.25, "bid_size": 258.0, "ask": 16.75, "ask_size": 245.0, "iv": 0.0, "open_interest": 523.0, "volume": 1930.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 15.9762, "change": -1.445, "open": 12.52, "high": 16.32, "low": 11.7, "tick": "no_change", "last_trade_price": 15.68, "last_trade_time": "2026-08-03T15:11:52", "percent_change": -8.43796, "prev_day_close": 17.125}, {"option": "INTC260803P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 383.0, "volume": 162.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:53:14", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "INTC260803C00076000", "bid": 14.25, "bid_size": 102.0, "ask": 15.8, "ask_size": 67.0, "iv": 0.0, "open_interest": 106.0, "volume": 518.0, "delta": 0.9993, "gamma": 0.0005, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 14.9763, "change": -1.52, "open": 10.85, "high": 15.0, "low": 10.66, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-08-03T14:52:06", "percent_change": -9.41177, "prev_day_close": 16.1500005722046}, {"option": "INTC260803P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 163.0, "volume": 60.0, "delta": -0.0007, "gamma": 0.0005, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:44:08", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "INTC260803C00077000", "bid": 13.25, "bid_size": 189.0, "ask": 14.8, "ask_size": 173.0, "iv": 0.0, "open_interest": 200.0, "volume": 269.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 13.9763, "change": -1.18, "open": 9.65, "high": 14.07, "low": 9.65, "tick": "down", "last_trade_price": 13.97, "last_trade_time": "2026-08-03T14:38:20", "percent_change": -7.78878, "prev_day_close": 15.1500000953674}, {"option": "INTC260803P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 8.1376, "open_interest": 368.0, "volume": 659.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:55:26", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "INTC260803C00078000", "bid": 12.25, "bid_size": 71.0, "ask": 13.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 43.0, "volume": 69.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 12.9763, "change": -1.525, "open": 8.75, "high": 13.37, "low": 8.73, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:30:05", "percent_change": -10.7206, "prev_day_close": 14.2249999046326}, {"option": "INTC260803P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 7.5637, "open_interest": 338.0, "volume": 99.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.05, "open": 0.1, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:31:09", "percent_change": -83.3333, "prev_day_close": 0.0600000005215406}, {"option": "INTC260803C00079000", "bid": 11.25, "bid_size": 62.0, "ask": 12.75, "ask_size": 138.0, "iv": 8.4289, "open_interest": 51.0, "volume": 53.0, "delta": 0.9991, "gamma": 0.0008, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 11.9764, "change": -1.295, "open": 7.97, "high": 12.45, "low": 7.82, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-08-03T14:52:06", "percent_change": -9.94242, "prev_day_close": 13.0249996185303}, {"option": "INTC260803P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 6.9938, "open_interest": 1872.0, "volume": 597.0, "delta": -0.0009, "gamma": 0.0008, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.06, "open": 0.1, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:43:33", "percent_change": -85.7143, "prev_day_close": 0.0699999984353781}, {"option": "INTC260803C00080000", "bid": 10.25, "bid_size": 65.0, "ask": 11.75, "ask_size": 83.0, "iv": 7.7692, "open_interest": 33.0, "volume": 94.0, "delta": 0.999, "gamma": 0.0009, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 10.9764, "change": -1.4, "open": 8.0, "high": 11.43, "low": 6.15, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T14:52:27", "percent_change": -11.4754, "prev_day_close": 12.1999998092651}, {"option": "INTC260803P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 87.0, "iv": 6.4275, "open_interest": 1281.0, "volume": 2051.0, "delta": -0.001, "gamma": 0.0009, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": -0.085, "open": 0.24, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:13", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "INTC260803C00081000", "bid": 9.25, "bid_size": 39.0, "ask": 10.75, "ask_size": 91.0, "iv": 7.1118, "open_interest": 18.0, "volume": 25.0, "delta": 0.9988, "gamma": 0.0011, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 9.9764, "change": -1.955, "open": 6.09, "high": 9.7, "low": 5.92, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-08-03T13:41:04", "percent_change": -17.2627, "prev_day_close": 11.3249998092651}, {"option": "INTC260803P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 5.8642, "open_interest": 624.0, "volume": 646.0, "delta": -0.0012, "gamma": 0.0011, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.115, "open": 0.26, "high": 0.35, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:30:30", "percent_change": -92.0, "prev_day_close": 0.12500000372529}, {"option": "INTC260803C00082000", "bid": 8.25, "bid_size": 39.0, "ask": 9.8, "ask_size": 39.0, "iv": 7.1901, "open_interest": 21.0, "volume": 43.0, "delta": 0.9987, "gamma": 0.0014, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 8.9765, "change": -1.275, "open": 5.27, "high": 9.3, "low": 4.45, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T14:35:49", "percent_change": -12.4694, "prev_day_close": 10.2249999046326}, {"option": "INTC260803P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 5.3035, "open_interest": 580.0, "volume": 1412.0, "delta": -0.0013, "gamma": 0.0014, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": -0.155, "open": 0.3, "high": 0.43, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:31:41", "percent_change": -93.9394, "prev_day_close": 0.165000006556511}, {"option": "INTC260803C00083000", "bid": 7.25, "bid_size": 118.0, "ask": 8.8, "ask_size": 159.0, "iv": 6.4782, "open_interest": 122.0, "volume": 33.0, "delta": 0.9985, "gamma": 0.0017, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 7.9765, "change": -1.38, "open": 3.45, "high": 8.36, "low": 3.45, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-08-03T14:40:14", "percent_change": -14.8387, "prev_day_close": 9.30000019073486}, {"option": "INTC260803P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 342.0, "iv": 4.7446, "open_interest": 881.0, "volume": 1584.0, "delta": -0.0015, "gamma": 0.0017, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.21, "open": 0.4, "high": 0.6, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:21:07", "percent_change": -95.4545, "prev_day_close": 0.219999998807907}, {"option": "INTC260803C00084000", "bid": 6.3, "bid_size": 484.0, "ask": 7.75, "ask_size": 484.0, "iv": 5.7645, "open_interest": 175.0, "volume": 236.0, "delta": 0.9983, "gamma": 0.0022, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.9765, "change": -1.65, "open": 3.15, "high": 7.11, "low": 2.8, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:47:28", "percent_change": -19.7605, "prev_day_close": 8.35000014305115}, {"option": "INTC260803P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 110.0, "iv": 4.1864, "open_interest": 2260.0, "volume": 2656.0, "delta": -0.0017, "gamma": 0.0022, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.28, "open": 0.75, "high": 0.98, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:42:21", "percent_change": -96.5517, "prev_day_close": 0.290000006556511}, {"option": "INTC260803C00085000", "bid": 5.25, "bid_size": 309.0, "ask": 6.75, "ask_size": 268.0, "iv": 4.4863, "open_interest": 292.0, "volume": 649.0, "delta": 0.998, "gamma": 0.003, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.9766, "change": -1.45, "open": 3.5, "high": 6.5, "low": 1.85, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:52:27", "percent_change": -19.4631, "prev_day_close": 7.45000004768372}, {"option": "INTC260803P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 156.0, "iv": 3.628, "open_interest": 1074.0, "volume": 5939.0, "delta": -0.002, "gamma": 0.003, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.355, "open": 0.65, "high": 1.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:53", "percent_change": -97.2603, "prev_day_close": 0.364999994635582}, {"option": "INTC260803C00086000", "bid": 4.6, "bid_size": 269.0, "ask": 5.75, "ask_size": 400.0, "iv": 5.9454, "open_interest": 543.0, "volume": 1153.0, "delta": 0.9976, "gamma": 0.0042, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 4.9766, "change": -1.665, "open": 2.01, "high": 5.43, "low": 1.38, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-08-03T15:55:50", "percent_change": -25.3232, "prev_day_close": 6.57499980926514}, {"option": "INTC260803P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 52.0, "iv": 3.0679, "open_interest": 6365.0, "volume": 7067.0, "delta": -0.0024, "gamma": 0.0042, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.48, "open": 0.8, "high": 1.73, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:05", "percent_change": -97.9592, "prev_day_close": 0.489999994635582}, {"option": "INTC260803C00087000", "bid": 3.35, "bid_size": 400.0, "ask": 4.75, "ask_size": 649.0, "iv": 3.9119, "open_interest": 621.0, "volume": 2606.0, "delta": 0.997, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 3.9766, "change": -1.685, "open": 1.5, "high": 4.57, "low": 0.92, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -30.2242, "prev_day_close": 5.57500004768372}, {"option": "INTC260803P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 2.504, "open_interest": 4748.0, "volume": 6728.0, "delta": -0.003, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.625, "open": 1.23, "high": 2.34, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:39", "percent_change": -98.4252, "prev_day_close": 0.635000020265579}, {"option": "INTC260803C00088000", "bid": 2.82, "bid_size": 34.0, "ask": 3.25, "ask_size": 96.0, "iv": 2.9545, "open_interest": 4521.0, "volume": 8793.0, "delta": 0.9958, "gamma": 0.0108, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 2.9768, "change": -1.875, "open": 2.1, "high": 3.6, "low": 0.6, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:57:18", "percent_change": -39.267, "prev_day_close": 4.77499985694885}, {"option": "INTC260803P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 1.9329, "open_interest": 6134.0, "volume": 13919.0, "delta": -0.0042, "gamma": 0.0108, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -0.81, "open": 1.48, "high": 3.0, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:03", "percent_change": -98.7805, "prev_day_close": 0.819999992847443}, {"option": "INTC260803C00089000", "bid": 1.76, "bid_size": 5.0, "ask": 2.28, "ask_size": 328.0, "iv": 2.0053, "open_interest": 742.0, "volume": 5782.0, "delta": 0.9858, "gamma": 0.0395, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 1.9798, "change": -1.945, "open": 1.57, "high": 2.63, "low": 0.39, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T15:58:19", "percent_change": -48.323, "prev_day_close": 4.02499985694885}, {"option": "INTC260803P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 1.3486, "open_interest": 1598.0, "volume": 8194.0, "delta": -0.0142, "gamma": 0.0395, "vega": 0.0002, "theta": -0.0045, "rho": 0.0, "theo": 0.0045, "change": -1.08, "open": 2.01, "high": 3.85, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:56:32", "percent_change": -99.0826, "prev_day_close": 1.08999997377396}, {"option": "INTC260803C00090000", "bid": 0.86, "bid_size": 6.0, "ask": 1.17, "ask_size": 61.0, "iv": 1.1435, "open_interest": 8428.0, "volume": 36148.0, "delta": 0.9132, "gamma": 0.2187, "vega": 0.0011, "theta": -0.0289, "rho": 0.0, "theo": 1.0043, "change": -2.32, "open": 1.04, "high": 1.75, "low": 0.22, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -70.303, "prev_day_close": 3.30000007152557}, {"option": "INTC260803P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 58.0, "iv": 0.7368, "open_interest": 5150.0, "volume": 23809.0, "delta": -0.0868, "gamma": 0.2187, "vega": 0.0011, "theta": -0.0289, "rho": 0.0, "theo": 0.0289, "change": -1.39, "open": 2.89, "high": 4.6, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:31", "percent_change": -99.2857, "prev_day_close": 1.40000003576279}, {"option": "INTC260803C00091000", "bid": 0.11, "bid_size": 15.0, "ask": 0.14, "ask_size": 10.0, "iv": 0.481, "open_interest": 364.0, "volume": 24189.0, "delta": 0.4803, "gamma": 0.8413, "vega": 0.0027, "theta": -0.177, "rho": 0.0, "theo": 0.177, "change": -2.59, "open": 0.62, "high": 1.01, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -95.572, "prev_day_close": 2.71000003814697}, {"option": "INTC260803P00091000", "bid": 0.06, "bid_size": 2.0, "ask": 0.24, "ask_size": 55.0, "iv": 0.5188, "open_interest": 789.0, "volume": 8647.0, "delta": -0.5197, "gamma": 0.8413, "vega": 0.0027, "theta": -0.177, "rho": 0.0, "theo": 0.2017, "change": -1.635, "open": 3.8, "high": 5.5, "low": 0.14, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -90.5817, "prev_day_close": 1.80500000715256}, {"option": "INTC260803C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 266.0, "iv": 0.7595, "open_interest": 835.0, "volume": 37009.0, "delta": 0.088, "gamma": 0.2127, "vega": 0.0011, "theta": -0.0303, "rho": 0.0, "theo": 0.0303, "change": -2.16, "open": 0.54, "high": 0.66, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -99.5392, "prev_day_close": 2.17000007629395}, {"option": "INTC260803P00092000", "bid": 0.65, "bid_size": 224.0, "ask": 1.57, "ask_size": 290.0, "iv": 1.4826, "open_interest": 3009.0, "volume": 1312.0, "delta": -0.912, "gamma": 0.2127, "vega": 0.0011, "theta": -0.0303, "rho": 0.0, "theo": 1.055, "change": -1.375, "open": 4.05, "high": 6.3, "low": 0.66, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:54:08", "percent_change": -60.9756, "prev_day_close": 2.25499999523163}, {"option": "INTC260803C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 70.0, "iv": 1.3476, "open_interest": 723.0, "volume": 7854.0, "delta": 0.017, "gamma": 0.0447, "vega": 0.0003, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": -1.735, "open": 0.91, "high": 0.91, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:40", "percent_change": -99.4269, "prev_day_close": 1.74500000476837}, {"option": "INTC260803P00093000", "bid": 1.25, "bid_size": 526.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 1527.0, "volume": 1404.0, "delta": -0.983, "gamma": 0.0447, "vega": 0.0003, "theta": -0.0056, "rho": 0.0, "theo": 2.0303, "change": -0.785, "open": 4.74, "high": 6.98, "low": 1.52, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -28.1867, "prev_day_close": 2.7849999666214}, {"option": "INTC260803C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 69.0, "iv": 1.8971, "open_interest": 1465.0, "volume": 2850.0, "delta": 0.0025, "gamma": 0.0074, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -1.36, "open": 0.37, "high": 0.51, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:42:53", "percent_change": -99.2701, "prev_day_close": 1.37000000476837}, {"option": "INTC260803P00094000", "bid": 2.25, "bid_size": 201.0, "ask": 3.75, "ask_size": 115.0, "iv": 0.0, "open_interest": 233.0, "volume": 78.0, "delta": -0.9975, "gamma": 0.0074, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 3.0254, "change": -0.24, "open": 6.95, "high": 7.2, "low": 2.67, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-08-03T15:34:00", "percent_change": -6.95652, "prev_day_close": 3.44999992847443}, {"option": "INTC260803C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 163.0, "iv": 2.4223, "open_interest": 3720.0, "volume": 3342.0, "delta": 0.0004, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.025, "open": 0.25, "high": 0.45, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:39", "percent_change": -99.0338, "prev_day_close": 1.0349999666214}, {"option": "INTC260803P00095000", "bid": 3.25, "bid_size": 300.0, "ask": 4.75, "ask_size": 267.0, "iv": 0.0, "open_interest": 2338.0, "volume": 152.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.0248, "change": -0.15, "open": 7.05, "high": 9.2, "low": 3.65, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -3.61446, "prev_day_close": 4.15000009536743}, {"option": "INTC260803C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 2.9291, "open_interest": 1824.0, "volume": 921.0, "delta": 0.0001, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.8, "open": 0.36, "high": 0.36, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:24:11", "percent_change": -98.7654, "prev_day_close": 0.810000002384186}, {"option": "INTC260803P00096000", "bid": 4.4, "bid_size": 484.0, "ask": 5.75, "ask_size": 484.0, "iv": 4.1351, "open_interest": 289.0, "volume": 95.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.0247, "change": 0.2, "open": 8.03, "high": 9.85, "low": 5.05, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 4.12371, "prev_day_close": 4.84999990463257}, {"option": "INTC260803C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 3.4211, "open_interest": 790.0, "volume": 663.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.59, "open": 0.1, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:49", "percent_change": -98.3333, "prev_day_close": 0.599999994039536}, {"option": "INTC260803P00097000", "bid": 5.25, "bid_size": 57.0, "ask": 6.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 84.0, "volume": 27.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.0247, "change": 1.475, "open": 10.75, "high": 10.75, "low": 6.96, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T11:30:34", "percent_change": 25.9912, "prev_day_close": 5.67499995231628}, {"option": "INTC260803C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 3.9004, "open_interest": 2157.0, "volume": 492.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.445, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:43:06", "percent_change": -97.8022, "prev_day_close": 0.454999998211861}, {"option": "INTC260803P00098000", "bid": 6.25, "bid_size": 39.0, "ask": 7.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 79.0, "volume": 35.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.0247, "change": 1.15, "open": 11.13, "high": 11.5, "low": 7.45, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:24:54", "percent_change": 17.5572, "prev_day_close": 6.55000019073486}, {"option": "INTC260803C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 4.3684, "open_interest": 519.0, "volume": 264.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.33, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:35:51", "percent_change": -97.0588, "prev_day_close": 0.340000003576279}, {"option": "INTC260803P00099000", "bid": 7.25, "bid_size": 7.0, "ask": 8.75, "ask_size": 61.0, "iv": 8.1385, "open_interest": 42.0, "volume": 16.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.0247, "change": 0.83, "open": 12.53, "high": 12.53, "low": 8.15, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 11.2162, "prev_day_close": 7.39999985694885}, {"option": "INTC260803C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 33.0, "iv": 4.8264, "open_interest": 4619.0, "volume": 2351.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.25, "open": 0.05, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:53:31", "percent_change": -96.1538, "prev_day_close": 0.260000005364418}, {"option": "INTC260803P00100000", "bid": 8.55, "bid_size": 89.0, "ask": 9.75, "ask_size": 115.0, "iv": 7.7626, "open_interest": 69.0, "volume": 2234.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.0247, "change": 0.84, "open": 12.75, "high": 13.8, "low": 8.83, "tick": "no_change", "last_trade_price": 9.19, "last_trade_time": "2026-08-03T14:45:00", "percent_change": 10.0599, "prev_day_close": 8.35000038146973}, {"option": "INTC260803C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 5.2754, "open_interest": 5204.0, "volume": 2160.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.18, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:10:27", "percent_change": -94.7368, "prev_day_close": 0.190000005066395}, {"option": "INTC260803P00101000", "bid": 9.1, "bid_size": 39.0, "ask": 11.0, "ask_size": 39.0, "iv": 6.4214, "open_interest": 57.0, "volume": 9.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.0247, "change": 0.755, "open": 10.23, "high": 10.51, "low": 9.35, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-08-03T15:52:59", "percent_change": 8.09652, "prev_day_close": 9.32499980926514}, {"option": "INTC260803C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 5.7159, "open_interest": 594.0, "volume": 55.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.14, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:17:09", "percent_change": -93.3333, "prev_day_close": 0.149999998509884}, {"option": "INTC260803P00102000", "bid": 10.25, "bid_size": 39.0, "ask": 11.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 63.0, "volume": 7.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.0247, "change": 0.905, "open": 11.1, "high": 11.6, "low": 11.03, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-08-03T15:52:59", "percent_change": 8.93827, "prev_day_close": 10.125}, {"option": "INTC260803C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 6.1487, "open_interest": 1217.0, "volume": 77.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.1, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:46:51", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "INTC260803P00103000", "bid": 11.1, "bid_size": 39.0, "ask": 13.0, "ask_size": 22.0, "iv": 7.4371, "open_interest": 10.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.0247, "change": 1.4, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T11:04:09", "percent_change": 12.844, "prev_day_close": 10.9000000953674}, {"option": "INTC260803C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 32.0, "iv": 6.5741, "open_interest": 189.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.07, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:22:31", "percent_change": -87.5, "prev_day_close": 0.0800000000745058}, {"option": "INTC260803P00104000", "bid": 12.25, "bid_size": 20.0, "ask": 13.65, "ask_size": 21.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.0247, "change": 1.77, "open": 13.57, "high": 13.57, "low": 13.57, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-08-03T13:01:21", "percent_change": 15.0, "prev_day_close": 11.8000001907349}, {"option": "INTC260803C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1793.0, "iv": 6.9926, "open_interest": 2471.0, "volume": 43.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.055, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:07", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "INTC260803P00105000", "bid": 13.35, "bid_size": 55.0, "ask": 15.65, "ask_size": 68.0, "iv": 0.0, "open_interest": 89.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.0247, "change": 5.6, "open": 18.55, "high": 18.55, "low": 18.55, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-08-03T09:35:19", "percent_change": 43.2432, "prev_day_close": 12.9499998092651}, {"option": "INTC260803C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 7.957, "open_interest": 563.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:10:47", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "INTC260803P00106000", "bid": 14.1, "bid_size": 39.0, "ask": 16.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 19.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.0247, "change": 1.965, "open": 15.64, "high": 15.64, "low": 15.64, "tick": "up", "last_trade_price": 15.64, "last_trade_time": "2026-08-03T11:14:09", "percent_change": 14.3693, "prev_day_close": 13.6749997138977}, {"option": "INTC260803C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.8101, "open_interest": 300.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:18:18", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "INTC260803P00107000", "bid": 15.15, "bid_size": 39.0, "ask": 17.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-07-30T10:44:08", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "INTC260803C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 8.2098, "open_interest": 323.0, "volume": 261.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:49:29", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "INTC260803P00108000", "bid": 16.1, "bid_size": 5.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.0247, "change": 4.57, "open": 19.97, "high": 19.97, "low": 19.97, "tick": "down", "last_trade_price": 19.97, "last_trade_time": "2026-08-03T10:08:39", "percent_change": 29.6753, "prev_day_close": 15.4000005722046}, {"option": "INTC260803C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 131.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:50:07", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "INTC260803P00109000", "bid": 17.1, "bid_size": 23.0, "ask": 19.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.0247, "change": 4.545, "open": 20.92, "high": 20.92, "low": 20.92, "tick": "down", "last_trade_price": 20.92, "last_trade_time": "2026-08-03T10:08:39", "percent_change": 27.7557, "prev_day_close": 16.375}, {"option": "INTC260803C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 0.0, "open_interest": 1442.0, "volume": 86.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:00:24", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260803P00110000", "bid": 18.2, "bid_size": 39.0, "ask": 20.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 8.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.0247, "change": 1.31, "open": 20.85, "high": 20.85, "low": 18.71, "tick": "down", "last_trade_price": 18.71, "last_trade_time": "2026-08-03T14:06:54", "percent_change": 7.52873, "prev_day_close": 17.4000005722046}, {"option": "INTC260803C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 36.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:06:48", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260803P00111000", "bid": 19.1, "bid_size": 33.0, "ask": 20.65, "ask_size": 39.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.0247, "change": 3.89, "open": 22.64, "high": 22.64, "low": 22.64, "tick": "down", "last_trade_price": 22.64, "last_trade_time": "2026-08-03T10:27:35", "percent_change": 20.7467, "prev_day_close": 18.75}, {"option": "INTC260803C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 92.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.125, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:52:20", "percent_change": 833.333, "prev_day_close": 0.0149999996647239}, {"option": "INTC260803P00112000", "bid": 19.45, "bid_size": 30.0, "ask": 22.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.06, "last_trade_time": "2026-07-24T12:54:48", "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "INTC260803C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.0, "open_interest": 135.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.045, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:47:13", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260803P00113000", "bid": 20.45, "bid_size": 34.0, "ask": 23.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-07-24T12:52:39", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "INTC260803C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 92.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:47:13", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260803P00114000", "bid": 22.1, "bid_size": 39.0, "ask": 24.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.0247, "change": 2.445, "open": 23.87, "high": 23.87, "low": 23.87, "tick": "up", "last_trade_price": 23.87, "last_trade_time": "2026-08-03T11:58:20", "percent_change": 11.4119, "prev_day_close": 21.4250001907349}, {"option": "INTC260803C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 5.0, "iv": 0.0, "open_interest": 110.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.055, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:05:17", "percent_change": 157.143, "prev_day_close": 0.0350000001490116}, {"option": "INTC260803P00115000", "bid": 23.1, "bid_size": 39.0, "ask": 25.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.0247, "change": 2.32, "open": 27.2, "high": 27.2, "low": 24.77, "tick": "down", "last_trade_price": 24.77, "last_trade_time": "2026-08-03T11:58:20", "percent_change": 10.3341, "prev_day_close": 22.4499998092651}, {"option": "INTC260803C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 46.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:47:23", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260803P00116000", "bid": 24.25, "bid_size": 38.0, "ask": 25.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.0247, "change": 1.775, "open": 28.1, "high": 28.1, "low": 25.16, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T15:04:09", "percent_change": 7.56123, "prev_day_close": 23.4750003814697}, {"option": "INTC260803C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.0, "open_interest": 43.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.05, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:47:53", "percent_change": 250.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260803P00117000", "bid": 25.25, "bid_size": 39.0, "ask": 26.75, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.0247, "change": 1.625, "open": 26.07, "high": 26.2, "low": 26.07, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T15:05:47", "percent_change": 6.61241, "prev_day_close": 24.5750007629395}, {"option": "INTC260803C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 59.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:47:53", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260803P00118000", "bid": 26.25, "bid_size": 25.0, "ask": 27.75, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.0247, "change": 1.635, "open": 27.06, "high": 27.11, "low": 27.06, "tick": "up", "last_trade_price": 27.11, "last_trade_time": "2026-08-03T15:05:47", "percent_change": 6.41806, "prev_day_close": 25.4749994277954}, {"option": "INTC260803C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 46.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.045, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:46:31", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260803P00119000", "bid": 27.25, "bid_size": 30.0, "ask": 28.75, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.0247, "change": 1.465, "open": 28.49, "high": 28.61, "low": 27.99, "tick": "down", "last_trade_price": 27.99, "last_trade_time": "2026-08-03T14:28:46", "percent_change": 5.52309, "prev_day_close": 26.5249996185303}, {"option": "INTC260803C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 772.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:39:30", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "INTC260803P00120000", "bid": 28.25, "bid_size": 64.0, "ask": 29.75, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 55.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.0247, "change": 2.05, "open": 32.0, "high": 33.5, "low": 28.9, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-08-03T15:42:14", "percent_change": 7.46812, "prev_day_close": 27.4499998092651}, {"option": "INTC260803C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.0, "open_interest": 66.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:46:31", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260803P00121000", "bid": 29.25, "bid_size": 39.0, "ask": 30.75, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 42.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.0247, "change": 2.125, "open": 30.97, "high": 31.05, "low": 30.47, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-08-03T13:13:43", "percent_change": 7.46269, "prev_day_close": 28.4750003814697}, {"option": "INTC260803C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:23:06", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "INTC260803P00122000", "bid": 30.1, "bid_size": 31.0, "ask": 32.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 64.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.0247, "change": 1.905, "open": 31.8, "high": 32.0, "low": 31.36, "tick": "down", "last_trade_price": 31.38, "last_trade_time": "2026-08-03T12:25:30", "percent_change": 6.4631, "prev_day_close": 29.4750003814697}, {"option": "INTC260803C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.0, "open_interest": 34.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.035, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:00:35", "percent_change": 100.0, "prev_day_close": 0.0350000001490116}, {"option": "INTC260803P00123000", "bid": 31.1, "bid_size": 5.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 63.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.0247, "change": 1.395, "open": 32.75, "high": 32.96, "low": 31.87, "tick": "down", "last_trade_price": 31.87, "last_trade_time": "2026-08-03T14:27:13", "percent_change": 4.57752, "prev_day_close": 30.4750003814697}, {"option": "INTC260803C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 169.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:00:35", "percent_change": -55.5556, "prev_day_close": 0.0450000017881393}, {"option": "INTC260803P00124000", "bid": 32.25, "bid_size": 5.0, "ask": 33.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 45.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.0247, "change": 1.305, "open": 33.65, "high": 33.95, "low": 32.78, "tick": "down", "last_trade_price": 32.78, "last_trade_time": "2026-08-03T14:27:13", "percent_change": 4.14615, "prev_day_close": 31.4750003814697}, {"option": "INTC260803C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 2763.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:46:23", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "INTC260803P00125000", "bid": 33.25, "bid_size": 39.0, "ask": 34.75, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 46.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.0247, "change": 2.065, "open": 34.56, "high": 34.98, "low": 34.29, "tick": "up", "last_trade_price": 34.59, "last_trade_time": "2026-08-03T13:11:58", "percent_change": 6.34896, "prev_day_close": 32.5249996185303}, {"option": "INTC260803C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 0.0, "open_interest": 2674.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:46:10", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "INTC260803P00126000", "bid": 34.25, "bid_size": 39.0, "ask": 35.75, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.0247, "change": 1.265, "open": 35.8, "high": 35.97, "low": 34.94, "tick": "down", "last_trade_price": 34.94, "last_trade_time": "2026-08-03T14:29:52", "percent_change": 3.75649, "prev_day_close": 33.6750011444092}, {"option": "INTC260803C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:53:57", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "INTC260803P00127000", "bid": 35.25, "bid_size": 39.0, "ask": 36.75, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.0247, "change": 1.96, "open": 40.27, "high": 40.27, "low": 35.85, "tick": "up", "last_trade_price": 36.36, "last_trade_time": "2026-08-03T15:14:43", "percent_change": 5.69768, "prev_day_close": 34.3999996185303}, {"option": "INTC260803C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:53:57", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260803P00128000", "bid": 36.25, "bid_size": 39.0, "ask": 37.75, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.0247, "change": 1.82, "open": 41.2, "high": 41.2, "low": 37.27, "tick": "down", "last_trade_price": 37.27, "last_trade_time": "2026-08-03T15:14:43", "percent_change": 5.13399, "prev_day_close": 35.4500007629394}, {"option": "INTC260803C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 7.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.03, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:18:06", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "INTC260803P00129000", "bid": 37.25, "bid_size": 33.0, "ask": 38.75, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.0247, "change": 1.94, "open": 41.72, "high": 41.72, "low": 38.26, "tick": "up", "last_trade_price": 38.39, "last_trade_time": "2026-08-03T15:07:46", "percent_change": 5.32236, "prev_day_close": 36.4500007629394}, {"option": "INTC260803C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1.0, "iv": 0.0, "open_interest": 109.0, "volume": 19.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:18:06", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260803P00130000", "bid": 38.25, "bid_size": 31.0, "ask": 39.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.0247, "change": 1.935, "open": 42.92, "high": 42.92, "low": 39.17, "tick": "up", "last_trade_price": 39.41, "last_trade_time": "2026-08-03T15:12:58", "percent_change": 5.16345, "prev_day_close": 37.4749984741211}, {"option": "INTC260803C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.0, "open_interest": 57.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:40:40", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "INTC260803P00131000", "bid": 39.25, "bid_size": 21.0, "ask": 40.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 11.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.0247, "change": 1.845, "open": 44.06, "high": 44.06, "low": 40.03, "tick": "up", "last_trade_price": 40.32, "last_trade_time": "2026-08-03T15:12:58", "percent_change": 4.79532, "prev_day_close": 38.4750003814697}, {"option": "INTC260803C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:37:35", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260803P00132000", "bid": 40.25, "bid_size": 39.0, "ask": 41.75, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 36.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.0247, "change": 1.595, "open": 45.65, "high": 45.65, "low": 40.94, "tick": "up", "last_trade_price": 41.22, "last_trade_time": "2026-08-03T15:06:41", "percent_change": 4.02524, "prev_day_close": 39.625}, {"option": "INTC260803C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:21:47", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260803P00133000", "bid": 41.25, "bid_size": 5.0, "ask": 42.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 59.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.0247, "change": 2.07, "open": 46.6, "high": 46.6, "low": 42.42, "tick": "down", "last_trade_price": 42.42, "last_trade_time": "2026-08-03T15:13:52", "percent_change": 5.13011, "prev_day_close": 40.3500003814697}, {"option": "INTC260803C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:07:31", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260803P00134000", "bid": 42.25, "bid_size": 44.0, "ask": 43.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 51.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.0247, "change": 1.68, "open": 47.57, "high": 47.57, "low": 43.33, "tick": "down", "last_trade_price": 43.33, "last_trade_time": "2026-08-03T15:13:52", "percent_change": 4.03361, "prev_day_close": 41.6500015258789}, {"option": "INTC260803C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 41.0, "iv": 0.0, "open_interest": 362.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.045, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:54:16", "percent_change": 900.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260803P00135000", "bid": 43.25, "bid_size": 44.0, "ask": 44.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 25.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.0247, "change": 1.615, "open": 48.65, "high": 48.65, "low": 44.09, "tick": "down", "last_trade_price": 44.09, "last_trade_time": "2026-08-03T14:30:58", "percent_change": 3.80224, "prev_day_close": 42.4750003814697}, {"option": "INTC260803C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 56.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:33:08", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "INTC260803P00136000", "bid": 44.25, "bid_size": 44.0, "ask": 45.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.0247, "change": 1.515, "open": 49.6, "high": 49.6, "low": 44.99, "tick": "down", "last_trade_price": 44.99, "last_trade_time": "2026-08-03T14:30:58", "percent_change": 3.48476, "prev_day_close": 43.4750003814697}, {"option": "INTC260803C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 25.0, "iv": 0.0, "open_interest": 55.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:53:24", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260803P00137000", "bid": 45.25, "bid_size": 44.0, "ask": 46.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 11.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.0247, "change": 2.0, "open": 46.92, "high": 46.97, "low": 46.5, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-08-03T13:50:53", "percent_change": 4.49438, "prev_day_close": 44.5}, {"option": "INTC260803C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.0, "open_interest": 22.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:53:30", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260803P00138000", "bid": 46.25, "bid_size": 5.0, "ask": 47.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.0247, "change": 1.63, "open": 47.86, "high": 47.86, "low": 47.03, "tick": "down", "last_trade_price": 47.03, "last_trade_time": "2026-08-03T14:01:37", "percent_change": 3.59031, "prev_day_close": 45.3999996185303}, {"option": "INTC260803C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0, "open_interest": 90.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:44:35", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260803P00140000", "bid": 48.25, "bid_size": 17.0, "ask": 49.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 64.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.0247, "change": 1.56, "open": 50.37, "high": 50.37, "low": 48.94, "tick": "down", "last_trade_price": 49.06, "last_trade_time": "2026-08-03T14:32:25", "percent_change": 3.28421, "prev_day_close": 47.5}, {"option": "INTC260803C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.09, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:52:58", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260803P00141000", "bid": 49.25, "bid_size": 44.0, "ask": 50.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 71.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.0247, "change": 1.62, "open": 51.3, "high": 51.3, "low": 49.96, "tick": "up", "last_trade_price": 49.97, "last_trade_time": "2026-08-03T14:32:25", "percent_change": 3.35057, "prev_day_close": 48.3500003814697}, {"option": "INTC260803C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.03, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:24:56", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260803P00142000", "bid": 50.25, "bid_size": 44.0, "ask": 51.75, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 13.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.0247, "change": 1.79, "open": 52.9, "high": 52.9, "low": 51.27, "tick": "down", "last_trade_price": 51.39, "last_trade_time": "2026-08-03T15:12:15", "percent_change": 3.60887, "prev_day_close": 49.6000003814697}, {"option": "INTC260803C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 82.0, "iv": 0.0, "open_interest": 26.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:52:45", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "INTC260803P00143000", "bid": 51.25, "bid_size": 43.0, "ask": 52.75, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.0247, "change": 1.775, "open": 55.22, "high": 55.22, "low": 52.29, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-08-03T15:12:15", "percent_change": 3.51311, "prev_day_close": 50.5249996185303}, {"option": "INTC260803C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:31:05", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260803P00144000", "bid": 52.25, "bid_size": 36.0, "ask": 53.75, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.0247, "change": 1.855, "open": 56.12, "high": 56.12, "low": 53.02, "tick": "down", "last_trade_price": 53.28, "last_trade_time": "2026-08-03T15:10:55", "percent_change": 3.6072, "prev_day_close": 51.4249992370606}, {"option": "INTC260803C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 32.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.13, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:51:43", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "INTC260803P00145000", "bid": 53.25, "bid_size": 39.0, "ask": 54.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.0247, "change": 1.43, "open": 55.39, "high": 55.39, "low": 53.93, "tick": "down", "last_trade_price": 53.93, "last_trade_time": "2026-08-03T14:02:17", "percent_change": 2.72381, "prev_day_close": 52.5}, {"option": "INTC260803C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 55.0, "volume": 21.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.08, "high": 0.15, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:25:22", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "INTC260803P00146000", "bid": 54.25, "bid_size": 21.0, "ask": 55.75, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.0247, "change": 2.01, "open": 56.6, "high": 56.6, "low": 55.41, "tick": "down", "last_trade_price": 55.41, "last_trade_time": "2026-08-03T10:52:21", "percent_change": 3.76405, "prev_day_close": 53.3999996185303}, {"option": "INTC260803C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.16, "high": 0.21, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:21:06", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260803P00147000", "bid": 55.25, "bid_size": 37.0, "ask": 56.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 102.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.0247, "change": 2.36, "open": 57.5, "high": 57.5, "low": 56.38, "tick": "down", "last_trade_price": 56.76, "last_trade_time": "2026-08-03T11:14:40", "percent_change": 4.33824, "prev_day_close": 54.3999996185303}, {"option": "INTC260803C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 24.0, "iv": 0.0, "open_interest": 4.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.11, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:22:28", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260803P00148000", "bid": 56.25, "bid_size": 39.0, "ask": 57.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 100.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.0247, "change": 2.24, "open": 58.22, "high": 58.22, "low": 57.31, "tick": "down", "last_trade_price": 57.69, "last_trade_time": "2026-08-03T11:14:40", "percent_change": 4.03967, "prev_day_close": 55.4500007629394}, {"option": "INTC260803C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.06, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:33:08", "percent_change": 150.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260803P00149000", "bid": 57.25, "bid_size": 39.0, "ask": 58.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 25.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.0247, "change": 2.325, "open": 60.85, "high": 60.85, "low": 58.27, "tick": "up", "last_trade_price": 58.75, "last_trade_time": "2026-08-03T11:12:51", "percent_change": 4.12051, "prev_day_close": 56.4250011444092}, {"option": "INTC260803C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 5312.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:32:43", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "INTC260803P00150000", "bid": 58.25, "bid_size": 39.0, "ask": 59.75, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 23.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.0247, "change": 2.335, "open": 61.78, "high": 61.78, "low": 59.2, "tick": "up", "last_trade_price": 59.71, "last_trade_time": "2026-08-03T11:12:51", "percent_change": 4.06972, "prev_day_close": 57.375}, {"option": "INTC260805C00050000", "bid": 39.3, "bid_size": 16.0, "ask": 42.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0027, "theo": 40.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "INTC260805P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 2.6925, "open_interest": 2.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": -0.075, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:56:04", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "INTC260805C00055000", "bid": 34.45, "bid_size": 33.0, "ask": 37.65, "ask_size": 28.0, "iv": 2.9519, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0012, "rho": 0.003, "theo": 35.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.78, "last_trade_time": "2026-07-28T12:15:41", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "INTC260805P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 2.9068, "open_interest": 191.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0055, "rho": 0.0, "theo": 0.0056, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:52:58", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "INTC260805C00060000", "bid": 30.25, "bid_size": 28.0, "ask": 31.75, "ask_size": 31.0, "iv": 1.9254, "open_interest": 2.0, "volume": 5.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0004, "theta": -0.004, "rho": 0.0033, "theo": 31.0025, "change": -1.675, "open": 29.37, "high": 30.69, "low": 29.37, "tick": "down", "last_trade_price": 30.65, "last_trade_time": "2026-08-03T15:24:27", "percent_change": -5.18175, "prev_day_close": 32.3250007629394}, {"option": "INTC260805P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 163.0, "iv": 2.4165, "open_interest": 94.0, "volume": 7.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0076, "rho": 0.0, "theo": 0.0077, "change": 0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:14:19", "percent_change": 400.0, "prev_day_close": 0.00999999977648258}, {"option": "INTC260805C00064000", "bid": 26.25, "bid_size": 34.0, "ask": 27.85, "ask_size": 27.0, "iv": 2.1299, "open_interest": 0.0, "volume": 20.0, "delta": 0.9971, "gamma": 0.0008, "vega": 0.0006, "theta": -0.007, "rho": 0.0035, "theo": 27.006, "change": -1.635, "open": 26.8, "high": 26.8, "low": 26.66, "tick": "up", "last_trade_price": 26.69, "last_trade_time": "2026-08-03T15:27:22", "percent_change": -5.77229, "prev_day_close": 28.3249998092651}, {"option": "INTC260805P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 146.0, "iv": 1.8843, "open_interest": 11.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0102, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T11:25:27", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260805C00065000", "bid": 25.25, "bid_size": 44.0, "ask": 26.85, "ask_size": 42.0, "iv": 2.045, "open_interest": 8.0, "volume": 22.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0007, "theta": -0.008, "rho": 0.0035, "theo": 26.0072, "change": -1.615, "open": 25.54, "high": 25.75, "low": 25.4, "tick": "down", "last_trade_price": 25.71, "last_trade_time": "2026-08-03T15:27:22", "percent_change": -5.91034, "prev_day_close": 27.3249998092651}, {"option": "INTC260805P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.5727, "open_interest": 229.0, "volume": 6.0, "delta": -0.0033, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0111, "rho": 0.0, "theo": 0.0113, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:46:09", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "INTC260805C00066000", "bid": 24.25, "bid_size": 40.0, "ask": 25.85, "ask_size": 32.0, "iv": 1.9614, "open_interest": 0.0, "volume": 2050.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0007, "theta": -0.0093, "rho": 0.0036, "theo": 25.0086, "change": -1.51, "open": 20.84, "high": 25.28, "low": 20.84, "tick": "up", "last_trade_price": 24.79, "last_trade_time": "2026-08-03T15:26:25", "percent_change": -5.74145, "prev_day_close": 26.3000001907349}, {"option": "INTC260805P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.6799, "open_interest": 0.0, "volume": 16.0, "delta": -0.0037, "gamma": 0.001, "vega": 0.0007, "theta": -0.0123, "rho": 0.0, "theo": 0.0124, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:48:17", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "INTC260805C00067000", "bid": 23.25, "bid_size": 44.0, "ask": 24.85, "ask_size": 44.0, "iv": 1.8787, "open_interest": 0.0, "volume": 5644.0, "delta": 0.9958, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0108, "rho": 0.0036, "theo": 24.0103, "change": -1.515, "open": 19.85, "high": 24.35, "low": 19.85, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-08-03T15:26:25", "percent_change": -5.98223, "prev_day_close": 25.3249998092651}, {"option": "INTC260805P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 796.0, "iv": 1.7044, "open_interest": 172.0, "volume": 5.0, "delta": -0.0042, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0137, "rho": 0.0, "theo": 0.0139, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:10:50", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260805C00068000", "bid": 22.05, "bid_size": 44.0, "ask": 24.0, "ask_size": 40.0, "iv": 1.6551, "open_interest": 0.0, "volume": 3618.0, "delta": 0.9952, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0128, "rho": 0.0037, "theo": 23.0125, "change": -1.755, "open": 19.85, "high": 22.62, "low": 19.75, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-08-03T13:52:00", "percent_change": -7.2, "prev_day_close": 24.375}, {"option": "INTC260805P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 829.0, "iv": 1.6668, "open_interest": 27.0, "volume": 49.0, "delta": -0.0049, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0156, "rho": 0.0, "theo": 0.0158, "change": -0.05, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:28:45", "percent_change": -71.4286, "prev_day_close": 0.0700000002980232}, {"option": "INTC260805C00069000", "bid": 21.0, "bid_size": 83.0, "ask": 23.0, "ask_size": 42.0, "iv": 1.2582, "open_interest": 0.0, "volume": 2619.0, "delta": 0.9943, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0153, "rho": 0.0038, "theo": 22.0152, "change": -1.125, "open": 21.23, "high": 22.25, "low": 21.23, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-08-03T14:26:11", "percent_change": -4.81283, "prev_day_close": 23.375}, {"option": "INTC260805P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 819.0, "iv": 1.5919, "open_interest": 19.0, "volume": 13.0, "delta": -0.0057, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0179, "rho": 0.0, "theo": 0.0183, "change": -0.045, "open": 0.26, "high": 0.26, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:20:18", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "INTC260805C00070000", "bid": 20.25, "bid_size": 125.0, "ask": 21.85, "ask_size": 50.0, "iv": 1.6366, "open_interest": 2.0, "volume": 2619.0, "delta": 0.9932, "gamma": 0.0019, "vega": 0.0013, "theta": -0.0185, "rho": 0.0038, "theo": 21.0186, "change": -1.305, "open": 20.24, "high": 21.33, "low": 20.07, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-08-03T14:45:48", "percent_change": -5.84547, "prev_day_close": 22.3250007629395}, {"option": "INTC260805P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.3387, "open_interest": 234.0, "volume": 30.0, "delta": -0.0068, "gamma": 0.0019, "vega": 0.0013, "theta": -0.021, "rho": 0.0, "theo": 0.0215, "change": -0.04, "open": 0.08, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:11:02", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "INTC260805C00071000", "bid": 19.25, "bid_size": 31.0, "ask": 20.85, "ask_size": 18.0, "iv": 1.5578, "open_interest": 0.0, "volume": 12.0, "delta": 0.9918, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0226, "rho": 0.0038, "theo": 20.0231, "change": -1.6, "open": 15.72, "high": 20.4, "low": 15.72, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-08-03T15:39:10", "percent_change": -7.49415, "prev_day_close": 21.3500003814697}, {"option": "INTC260805P00071000", "bid": 0.01, "bid_size": 173.0, "ask": 0.05, "ask_size": 511.0, "iv": 1.4446, "open_interest": 10.0, "volume": 123.0, "delta": -0.0082, "gamma": 0.0023, "vega": 0.0015, "theta": -0.025, "rho": 0.0, "theo": 0.0257, "change": -0.05, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:56:34", "percent_change": -50.0, "prev_day_close": 0.0999999986961484}, {"option": "INTC260805C00072000", "bid": 18.25, "bid_size": 39.0, "ask": 19.85, "ask_size": 23.0, "iv": 1.4797, "open_interest": 0.0, "volume": 8.0, "delta": 0.99, "gamma": 0.0028, "vega": 0.0018, "theta": -0.028, "rho": 0.0039, "theo": 19.0289, "change": -1.63, "open": 18.44, "high": 18.78, "low": 18.4, "tick": "down", "last_trade_price": 18.77, "last_trade_time": "2026-08-03T15:39:10", "percent_change": -7.99019, "prev_day_close": 20.3999996185303}, {"option": "INTC260805P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 700.0, "iv": 1.4484, "open_interest": 32.0, "volume": 55.0, "delta": -0.01, "gamma": 0.0028, "vega": 0.0018, "theta": -0.0303, "rho": 0.0, "theo": 0.0312, "change": -0.085, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:27:03", "percent_change": -62.963, "prev_day_close": 0.135000001639128}, {"option": "INTC260805C00073000", "bid": 17.15, "bid_size": 34.0, "ask": 19.05, "ask_size": 26.0, "iv": 1.5567, "open_interest": 0.0, "volume": 8.0, "delta": 0.9877, "gamma": 0.0035, "vega": 0.0022, "theta": -0.035, "rho": 0.0039, "theo": 18.0364, "change": -1.705, "open": 17.58, "high": 17.72, "low": 17.07, "tick": "up", "last_trade_price": 17.72, "last_trade_time": "2026-08-03T13:51:31", "percent_change": -8.77735, "prev_day_close": 19.4250001907349}, {"option": "INTC260805P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 627.0, "iv": 1.394, "open_interest": 97.0, "volume": 78.0, "delta": -0.0124, "gamma": 0.0035, "vega": 0.0022, "theta": -0.0372, "rho": -0.0001, "theo": 0.0386, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:41:22", "percent_change": -65.2174, "prev_day_close": 0.115000002086163}, {"option": "INTC260805C00074000", "bid": 16.05, "bid_size": 21.0, "ask": 18.05, "ask_size": 27.0, "iv": 1.3258, "open_interest": 0.0, "volume": 6.0, "delta": 0.9847, "gamma": 0.0043, "vega": 0.0026, "theta": -0.0441, "rho": 0.004, "theo": 17.0463, "change": -1.755, "open": 16.16, "high": 16.72, "low": 16.12, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-08-03T13:51:31", "percent_change": -9.49932, "prev_day_close": 18.4749994277954}, {"option": "INTC260805P00074000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 49.0, "iv": 1.2776, "open_interest": 71.0, "volume": 423.0, "delta": -0.0154, "gamma": 0.0043, "vega": 0.0026, "theta": -0.0461, "rho": -0.0001, "theo": 0.0482, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:33:48", "percent_change": -62.5, "prev_day_close": 0.160000000149012}, {"option": "INTC260805C00075000", "bid": 15.2, "bid_size": 5.0, "ask": 16.9, "ask_size": 5.0, "iv": 1.25, "open_interest": 23.0, "volume": 8.0, "delta": 0.9808, "gamma": 0.0054, "vega": 0.0032, "theta": -0.0557, "rho": 0.004, "theo": 16.0592, "change": -0.94, "open": 15.27, "high": 16.36, "low": 15.07, "tick": "up", "last_trade_price": 16.36, "last_trade_time": "2026-08-03T14:15:07", "percent_change": -5.43353, "prev_day_close": 17.3000001907349}, {"option": "INTC260805P00075000", "bid": 0.02, "bid_size": 251.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.2251, "open_interest": 250.0, "volume": 570.0, "delta": -0.0193, "gamma": 0.0054, "vega": 0.0032, "theta": -0.0576, "rho": -0.0001, "theo": 0.0609, "change": -0.125, "open": 0.21, "high": 0.31, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:37:25", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "INTC260805C00076000", "bid": 14.35, "bid_size": 39.0, "ask": 15.9, "ask_size": 38.0, "iv": 1.3631, "open_interest": 11.0, "volume": 20.0, "delta": 0.9757, "gamma": 0.0067, "vega": 0.0038, "theta": -0.0706, "rho": 0.004, "theo": 15.0761, "change": -1.085, "open": 11.72, "high": 15.44, "low": 10.83, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-08-03T14:15:07", "percent_change": -6.56581, "prev_day_close": 16.5250000953674}, {"option": "INTC260805P00076000", "bid": 0.03, "bid_size": 232.0, "ask": 0.09, "ask_size": 72.0, "iv": 1.2026, "open_interest": 141.0, "volume": 448.0, "delta": -0.0243, "gamma": 0.0067, "vega": 0.0038, "theta": -0.0724, "rho": -0.0001, "theo": 0.0775, "change": -0.11, "open": 0.4, "high": 0.4, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:21:04", "percent_change": -55.0, "prev_day_close": 0.200000002980232}, {"option": "INTC260805C00077000", "bid": 13.25, "bid_size": 5.0, "ask": 15.1, "ask_size": 41.0, "iv": 1.3652, "open_interest": 17.0, "volume": 29.0, "delta": 0.9693, "gamma": 0.0083, "vega": 0.0047, "theta": -0.0896, "rho": 0.0041, "theo": 14.0981, "change": -1.725, "open": 13.68, "high": 14.54, "low": 13.02, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T15:31:53", "percent_change": -11.0754, "prev_day_close": 15.5749998092651}, {"option": "INTC260805P00077000", "bid": 0.05, "bid_size": 244.0, "ask": 0.15, "ask_size": 181.0, "iv": 1.2271, "open_interest": 392.0, "volume": 500.0, "delta": -0.0308, "gamma": 0.0083, "vega": 0.0047, "theta": -0.0912, "rho": -0.0002, "theo": 0.0993, "change": -0.17, "open": 0.33, "high": 0.41, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -62.963, "prev_day_close": 0.269999995827675}, {"option": "INTC260805C00078000", "bid": 12.2, "bid_size": 128.0, "ask": 13.85, "ask_size": 64.0, "iv": 0.9311, "open_interest": 24.0, "volume": 33.0, "delta": 0.9611, "gamma": 0.0103, "vega": 0.0057, "theta": -0.1135, "rho": 0.0041, "theo": 13.1268, "change": -1.38, "open": 12.45, "high": 13.68, "low": 12.18, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -9.58333, "prev_day_close": 14.3999996185303}, {"option": "INTC260805P00078000", "bid": 0.12, "bid_size": 37.0, "ask": 0.16, "ask_size": 55.0, "iv": 1.2214, "open_interest": 519.0, "volume": 304.0, "delta": -0.039, "gamma": 0.0103, "vega": 0.0057, "theta": -0.115, "rho": -0.0002, "theo": 0.1277, "change": -0.19, "open": 0.5, "high": 0.61, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:56:24", "percent_change": -59.375, "prev_day_close": 0.319999992847443}, {"option": "INTC260805C00079000", "bid": 11.25, "bid_size": 17.0, "ask": 13.2, "ask_size": 19.0, "iv": 1.2584, "open_interest": 1.0, "volume": 10.0, "delta": 0.9508, "gamma": 0.0127, "vega": 0.0069, "theta": -0.1432, "rho": 0.0041, "theo": 12.164, "change": -1.615, "open": 11.28, "high": 12.68, "low": 11.28, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-08-03T15:51:39", "percent_change": -11.7668, "prev_day_close": 13.7249999046326}, {"option": "INTC260805P00079000", "bid": 0.16, "bid_size": 68.0, "ask": 0.18, "ask_size": 60.0, "iv": 1.1838, "open_interest": 88.0, "volume": 838.0, "delta": -0.0493, "gamma": 0.0127, "vega": 0.0069, "theta": -0.1447, "rho": -0.0002, "theo": 0.1647, "change": -0.225, "open": 0.6, "high": 0.77, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:55:21", "percent_change": -58.4416, "prev_day_close": 0.384999990463257}, {"option": "INTC260805C00080000", "bid": 10.5, "bid_size": 184.0, "ask": 11.85, "ask_size": 230.0, "iv": 1.1058, "open_interest": 61.0, "volume": 53.0, "delta": 0.9378, "gamma": 0.0156, "vega": 0.0083, "theta": -0.1799, "rho": 0.0041, "theo": 11.2123, "change": -1.48, "open": 7.87, "high": 11.6, "low": 7.87, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -11.84, "prev_day_close": 12.5}, {"option": "INTC260805P00080000", "bid": 0.2, "bid_size": 74.0, "ask": 0.23, "ask_size": 89.0, "iv": 1.1563, "open_interest": 496.0, "volume": 1627.0, "delta": -0.0622, "gamma": 0.0156, "vega": 0.0083, "theta": -0.1812, "rho": -0.0003, "theo": 0.2128, "change": -0.24, "open": 0.67, "high": 1.0, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -53.3333, "prev_day_close": 0.450000002980232}, {"option": "INTC260805C00081000", "bid": 9.55, "bid_size": 102.0, "ask": 11.1, "ask_size": 114.0, "iv": 1.1819, "open_interest": 9.0, "volume": 33.0, "delta": 0.9217, "gamma": 0.019, "vega": 0.0099, "theta": -0.2242, "rho": 0.004, "theo": 10.2747, "change": -1.775, "open": 7.7, "high": 11.05, "low": 7.7, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:06:44", "percent_change": -15.1386, "prev_day_close": 11.7249999046326}, {"option": "INTC260805P00081000", "bid": 0.26, "bid_size": 128.0, "ask": 0.3, "ask_size": 98.0, "iv": 1.1377, "open_interest": 185.0, "volume": 2786.0, "delta": -0.0783, "gamma": 0.019, "vega": 0.0099, "theta": -0.2253, "rho": -0.0004, "theo": 0.2749, "change": -0.27, "open": 1.0, "high": 1.2, "low": 0.26, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:54:53", "percent_change": -49.0909, "prev_day_close": 0.549999982118607}, {"option": "INTC260805C00082000", "bid": 8.65, "bid_size": 123.0, "ask": 10.1, "ask_size": 69.0, "iv": 1.1302, "open_interest": 68.0, "volume": 120.0, "delta": 0.9019, "gamma": 0.0229, "vega": 0.0117, "theta": -0.2766, "rho": 0.004, "theo": 9.3549, "change": -1.625, "open": 6.1, "high": 10.0, "low": 5.66, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T15:20:33", "percent_change": -15.1515, "prev_day_close": 10.7249999046326}, {"option": "INTC260805P00082000", "bid": 0.34, "bid_size": 83.0, "ask": 0.39, "ask_size": 78.0, "iv": 1.1217, "open_interest": 275.0, "volume": 850.0, "delta": -0.0981, "gamma": 0.0229, "vega": 0.0117, "theta": -0.2777, "rho": -0.0005, "theo": 0.3549, "change": -0.32, "open": 0.92, "high": 1.5, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -49.2308, "prev_day_close": 0.650000005960464}, {"option": "INTC260805C00083000", "bid": 7.8, "bid_size": 318.0, "ask": 9.1, "ask_size": 260.0, "iv": 1.0897, "open_interest": 35.0, "volume": 32.0, "delta": 0.8778, "gamma": 0.0272, "vega": 0.0137, "theta": -0.3374, "rho": 0.0039, "theo": 8.4574, "change": -1.65, "open": 6.0, "high": 8.32, "low": 6.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:07:33", "percent_change": -16.9231, "prev_day_close": 9.75}, {"option": "INTC260805P00083000", "bid": 0.45, "bid_size": 21.0, "ask": 0.48, "ask_size": 51.0, "iv": 1.1009, "open_interest": 487.0, "volume": 848.0, "delta": -0.1222, "gamma": 0.0272, "vega": 0.0137, "theta": -0.3384, "rho": -0.0006, "theo": 0.4571, "change": -0.325, "open": 1.27, "high": 1.73, "low": 0.42, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -41.4013, "prev_day_close": 0.784999996423721}, {"option": "INTC260805C00084000", "bid": 7.0, "bid_size": 314.0, "ask": 7.9, "ask_size": 83.0, "iv": 0.9879, "open_interest": 68.0, "volume": 53.0, "delta": 0.849, "gamma": 0.0319, "vega": 0.0158, "theta": -0.4055, "rho": 0.0038, "theo": 7.5874, "change": -1.45, "open": 6.5, "high": 7.45, "low": 6.5, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T15:52:27", "percent_change": -16.2921, "prev_day_close": 8.90000009536743}, {"option": "INTC260805P00084000", "bid": 0.56, "bid_size": 113.0, "ask": 0.63, "ask_size": 72.0, "iv": 1.0841, "open_interest": 96.0, "volume": 487.0, "delta": -0.1511, "gamma": 0.0319, "vega": 0.0158, "theta": -0.4064, "rho": -0.0008, "theo": 0.5869, "change": -0.37, "open": 1.28, "high": 2.18, "low": 0.52, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -38.9474, "prev_day_close": 0.949999988079071}, {"option": "INTC260805C00085000", "bid": 6.15, "bid_size": 595.0, "ask": 6.95, "ask_size": 107.0, "iv": 0.9481, "open_interest": 560.0, "volume": 324.0, "delta": 0.8149, "gamma": 0.0369, "vega": 0.0181, "theta": -0.479, "rho": 0.0037, "theo": 6.7507, "change": -1.55, "open": 3.55, "high": 7.35, "low": 3.5, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T15:36:12", "percent_change": -19.1358, "prev_day_close": 8.10000014305115}, {"option": "INTC260805P00085000", "bid": 0.72, "bid_size": 97.0, "ask": 0.78, "ask_size": 68.0, "iv": 1.0647, "open_interest": 703.0, "volume": 1434.0, "delta": -0.1852, "gamma": 0.0369, "vega": 0.0181, "theta": -0.4798, "rho": -0.001, "theo": 0.75, "change": -0.375, "open": 2.0, "high": 2.66, "low": 0.67, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T15:57:21", "percent_change": -33.0396, "prev_day_close": 1.13499999046326}, {"option": "INTC260805C00086000", "bid": 5.8, "bid_size": 40.0, "ask": 6.15, "ask_size": 84.0, "iv": 1.0629, "open_interest": 148.0, "volume": 316.0, "delta": 0.7755, "gamma": 0.0419, "vega": 0.0203, "theta": -0.5547, "rho": 0.0035, "theo": 5.9536, "change": -1.95, "open": 3.2, "high": 6.4, "low": 2.85, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T14:46:42", "percent_change": -26.5306, "prev_day_close": 7.35000014305115}, {"option": "INTC260805P00086000", "bid": 0.93, "bid_size": 59.0, "ask": 0.99, "ask_size": 62.0, "iv": 1.0559, "open_interest": 247.0, "volume": 1444.0, "delta": -0.2246, "gamma": 0.0419, "vega": 0.0203, "theta": -0.5554, "rho": -0.0011, "theo": 0.9527, "change": -0.41, "open": 2.82, "high": 3.14, "low": 0.85, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -29.927, "prev_day_close": 1.37000000476837}, {"option": "INTC260805C00087000", "bid": 5.05, "bid_size": 66.0, "ask": 5.35, "ask_size": 123.0, "iv": 1.0409, "open_interest": 110.0, "volume": 504.0, "delta": 0.731, "gamma": 0.0466, "vega": 0.0223, "theta": -0.6281, "rho": 0.0034, "theo": 5.2023, "change": -1.35, "open": 4.0, "high": 5.55, "low": 2.4, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -20.6107, "prev_day_close": 6.54999995231628}, {"option": "INTC260805P00087000", "bid": 1.15, "bid_size": 66.0, "ask": 1.22, "ask_size": 2.0, "iv": 1.0347, "open_interest": 488.0, "volume": 1234.0, "delta": -0.2691, "gamma": 0.0466, "vega": 0.0223, "theta": -0.6287, "rho": -0.0014, "theo": 1.2012, "change": -0.42, "open": 2.5, "high": 3.61, "low": 1.03, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:57:46", "percent_change": -25.7669, "prev_day_close": 1.63000005483627}, {"option": "INTC260805C00088000", "bid": 4.35, "bid_size": 133.0, "ask": 4.6, "ask_size": 105.0, "iv": 1.022, "open_interest": 289.0, "volume": 1123.0, "delta": 0.6817, "gamma": 0.0508, "vega": 0.0242, "theta": -0.6938, "rho": 0.0032, "theo": 4.5025, "change": -1.4, "open": 2.9, "high": 4.74, "low": 1.99, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -23.7288, "prev_day_close": 5.90000009536743}, {"option": "INTC260805P00088000", "bid": 1.45, "bid_size": 50.0, "ask": 1.56, "ask_size": 63.0, "iv": 1.035, "open_interest": 358.0, "volume": 1379.0, "delta": -0.3184, "gamma": 0.0508, "vega": 0.0242, "theta": -0.6943, "rho": -0.0016, "theo": 1.5012, "change": -0.465, "open": 3.75, "high": 4.0, "low": 1.34, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -24.031, "prev_day_close": 1.93500000238419}, {"option": "INTC260805C00089000", "bid": 3.75, "bid_size": 91.0, "ask": 3.95, "ask_size": 143.0, "iv": 1.0233, "open_interest": 192.0, "volume": 1050.0, "delta": 0.6286, "gamma": 0.0542, "vega": 0.0256, "theta": -0.7463, "rho": 0.0029, "theo": 3.8589, "change": -1.3, "open": 2.18, "high": 4.3, "low": 1.67, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -25.0, "prev_day_close": 5.20000004768372}, {"option": "INTC260805P00089000", "bid": 1.79, "bid_size": 63.0, "ask": 1.91, "ask_size": 65.0, "iv": 1.0239, "open_interest": 309.0, "volume": 1170.0, "delta": -0.3716, "gamma": 0.0542, "vega": 0.0256, "theta": -0.7468, "rho": -0.0019, "theo": 1.8575, "change": -0.455, "open": 4.35, "high": 4.65, "low": 1.65, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -19.9125, "prev_day_close": 2.2849999666214}, {"option": "INTC260805C00090000", "bid": 3.15, "bid_size": 180.0, "ask": 3.35, "ask_size": 93.0, "iv": 1.0126, "open_interest": 252.0, "volume": 2239.0, "delta": 0.5727, "gamma": 0.0565, "vega": 0.0266, "theta": -0.7808, "rho": 0.0027, "theo": 3.2747, "change": -1.325, "open": 2.42, "high": 3.65, "low": 1.39, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -28.6486, "prev_day_close": 4.625}, {"option": "INTC260805P00090000", "bid": 2.21, "bid_size": 66.0, "ask": 2.32, "ask_size": 17.0, "iv": 1.0188, "open_interest": 2152.0, "volume": 6810.0, "delta": -0.4275, "gamma": 0.0565, "vega": 0.0266, "theta": -0.7814, "rho": -0.0022, "theo": 2.2732, "change": -0.455, "open": 4.3, "high": 5.65, "low": 2.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -16.946, "prev_day_close": 2.68500006198883}, {"option": "INTC260805C00091000", "bid": 2.68, "bid_size": 101.0, "ask": 2.81, "ask_size": 58.0, "iv": 1.0159, "open_interest": 141.0, "volume": 2549.0, "delta": 0.5155, "gamma": 0.0576, "vega": 0.027, "theta": -0.7942, "rho": 0.0024, "theo": 2.7514, "change": -1.32, "open": 1.92, "high": 3.12, "low": 1.21, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -32.5926, "prev_day_close": 4.05000007152557}, {"option": "INTC260805P00091000", "bid": 2.71, "bid_size": 39.0, "ask": 2.81, "ask_size": 29.0, "iv": 1.0221, "open_interest": 87.0, "volume": 2073.0, "delta": -0.4848, "gamma": 0.0576, "vega": 0.027, "theta": -0.7948, "rho": -0.0024, "theo": 2.7498, "change": -0.34, "open": 5.03, "high": 5.95, "low": 2.46, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -10.9677, "prev_day_close": 3.10000002384186}, {"option": "INTC260805C00092000", "bid": 2.27, "bid_size": 3.0, "ask": 2.32, "ask_size": 1.0, "iv": 1.0126, "open_interest": 444.0, "volume": 2253.0, "delta": 0.4583, "gamma": 0.0574, "vega": 0.0269, "theta": -0.7852, "rho": 0.0022, "theo": 2.2888, "change": -1.32, "open": 3.0, "high": 3.0, "low": 0.98, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -36.6667, "prev_day_close": 3.60000002384186}, {"option": "INTC260805P00092000", "bid": 3.15, "bid_size": 402.0, "ask": 3.4, "ask_size": 204.0, "iv": 1.0114, "open_interest": 135.0, "volume": 185.0, "delta": -0.5421, "gamma": 0.0575, "vega": 0.0269, "theta": -0.7859, "rho": -0.0026, "theo": 3.2872, "change": -0.25, "open": 6.0, "high": 7.0, "low": 3.03, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:56:13", "percent_change": -6.94445, "prev_day_close": 3.60000002384186}, {"option": "INTC260805C00093000", "bid": 1.84, "bid_size": 64.0, "ask": 1.91, "ask_size": 9.0, "iv": 1.0106, "open_interest": 808.0, "volume": 2335.0, "delta": 0.4023, "gamma": 0.0561, "vega": 0.0262, "theta": -0.755, "rho": 0.0019, "theo": 1.8851, "change": -1.205, "open": 1.1, "high": 2.2, "low": 0.83, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -39.187, "prev_day_close": 3.07500004768372}, {"option": "INTC260805P00093000", "bid": 3.75, "bid_size": 100.0, "ask": 4.0, "ask_size": 143.0, "iv": 1.0112, "open_interest": 280.0, "volume": 192.0, "delta": -0.5981, "gamma": 0.0562, "vega": 0.0262, "theta": -0.7559, "rho": -0.0029, "theo": 3.8836, "change": 0.05, "open": 6.19, "high": 7.15, "low": 3.55, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:41:36", "percent_change": 1.20482, "prev_day_close": 4.15000009536743}, {"option": "INTC260805C00094000", "bid": 1.49, "bid_size": 73.0, "ask": 1.57, "ask_size": 12.0, "iv": 1.0109, "open_interest": 212.0, "volume": 1100.0, "delta": 0.3489, "gamma": 0.0537, "vega": 0.025, "theta": -0.7066, "rho": 0.0016, "theo": 1.5372, "change": -1.175, "open": 0.85, "high": 1.78, "low": 0.68, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -43.2781, "prev_day_close": 2.7150000333786}, {"option": "INTC260805P00094000", "bid": 4.4, "bid_size": 307.0, "ask": 4.65, "ask_size": 107.0, "iv": 1.0094, "open_interest": 266.0, "volume": 465.0, "delta": -0.6516, "gamma": 0.0538, "vega": 0.025, "theta": -0.7076, "rho": -0.0031, "theo": 4.5359, "change": -0.21, "open": 6.75, "high": 8.8, "low": 4.22, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-08-03T15:57:28", "percent_change": -4.375, "prev_day_close": 4.79999995231628}, {"option": "INTC260805C00095000", "bid": 1.21, "bid_size": 71.0, "ask": 1.26, "ask_size": 1.0, "iv": 1.0111, "open_interest": 950.0, "volume": 9836.0, "delta": 0.2988, "gamma": 0.0503, "vega": 0.0235, "theta": -0.6442, "rho": 0.0014, "theo": 1.2411, "change": -1.16, "open": 1.05, "high": 1.44, "low": 0.55, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -48.5356, "prev_day_close": 2.38999998569489}, {"option": "INTC260805P00095000", "bid": 5.1, "bid_size": 385.0, "ask": 5.4, "ask_size": 161.0, "iv": 1.0179, "open_interest": 60.0, "volume": 303.0, "delta": -0.7018, "gamma": 0.0504, "vega": 0.0235, "theta": -0.6455, "rho": -0.0033, "theo": 5.24, "change": -0.15, "open": 7.73, "high": 9.9, "low": 4.84, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -2.77778, "prev_day_close": 5.40000009536743}, {"option": "INTC260805C00096000", "bid": 0.96, "bid_size": 58.0, "ask": 1.02, "ask_size": 40.0, "iv": 1.0129, "open_interest": 195.0, "volume": 1746.0, "delta": 0.2528, "gamma": 0.0464, "vega": 0.0216, "theta": -0.5728, "rho": 0.0012, "theo": 0.992, "change": -1.025, "open": 0.66, "high": 1.16, "low": 0.45, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -50.8685, "prev_day_close": 2.01499998569489}, {"option": "INTC260805P00096000", "bid": 5.85, "bid_size": 168.0, "ask": 6.1, "ask_size": 6.0, "iv": 1.0063, "open_interest": 273.0, "volume": 83.0, "delta": -0.7479, "gamma": 0.0465, "vega": 0.0216, "theta": -0.5742, "rho": -0.0034, "theo": 5.9913, "change": 0.0, "open": 8.2, "high": 9.97, "low": 5.65, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:51:10", "percent_change": 7.88161e-07, "prev_day_close": 6.04999995231628}, {"option": "INTC260805C00097000", "bid": 0.75, "bid_size": 69.0, "ask": 0.82, "ask_size": 88.0, "iv": 1.0143, "open_interest": 295.0, "volume": 671.0, "delta": 0.2113, "gamma": 0.0419, "vega": 0.0196, "theta": -0.4973, "rho": 0.001, "theo": 0.7851, "change": -0.945, "open": 0.55, "high": 0.93, "low": 0.36, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -54.4669, "prev_day_close": 1.73500001430511}, {"option": "INTC260805P00097000", "bid": 6.6, "bid_size": 102.0, "ask": 6.95, "ask_size": 44.0, "iv": 1.0093, "open_interest": 187.0, "volume": 54.0, "delta": -0.7895, "gamma": 0.042, "vega": 0.0196, "theta": -0.4987, "rho": -0.0034, "theo": 6.7848, "change": -0.27, "open": 10.86, "high": 10.86, "low": 6.53, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-08-03T14:03:02", "percent_change": -3.97059, "prev_day_close": 6.79999995231628}, {"option": "INTC260805C00098000", "bid": 0.58, "bid_size": 89.0, "ask": 0.64, "ask_size": 92.0, "iv": 1.012, "open_interest": 293.0, "volume": 912.0, "delta": 0.1746, "gamma": 0.0373, "vega": 0.0174, "theta": -0.4222, "rho": 0.0008, "theo": 0.6152, "change": -0.925, "open": 0.68, "high": 0.74, "low": 0.28, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -61.0561, "prev_day_close": 1.51500004529953}, {"option": "INTC260805P00098000", "bid": 7.35, "bid_size": 79.0, "ask": 8.2, "ask_size": 139.0, "iv": 1.1039, "open_interest": 74.0, "volume": 86.0, "delta": -0.8264, "gamma": 0.0374, "vega": 0.0174, "theta": -0.4234, "rho": -0.0036, "theo": 7.6155, "change": 0.795, "open": 11.05, "high": 11.05, "low": 8.04, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-08-03T12:43:43", "percent_change": 10.6355, "prev_day_close": 7.47499990463257}, {"option": "INTC260805C00099000", "bid": 0.45, "bid_size": 53.0, "ask": 0.5, "ask_size": 132.0, "iv": 1.0143, "open_interest": 190.0, "volume": 965.0, "delta": 0.1425, "gamma": 0.0326, "vega": 0.0152, "theta": -0.3508, "rho": 0.0007, "theo": 0.4773, "change": -0.79, "open": 0.45, "high": 0.62, "low": 0.25, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:56:41", "percent_change": -62.6984, "prev_day_close": 1.25999999046326}, {"option": "INTC260805P00099000", "bid": 8.2, "bid_size": 62.0, "ask": 9.15, "ask_size": 95.0, "iv": 1.1379, "open_interest": 13.0, "volume": 31.0, "delta": -0.8585, "gamma": 0.0327, "vega": 0.0151, "theta": -0.3516, "rho": -0.0036, "theo": 8.4783, "change": 0.405, "open": 11.55, "high": 11.55, "low": 8.68, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-08-03T15:58:35", "percent_change": 4.89426, "prev_day_close": 8.27500009536743}, {"option": "INTC260805C00100000", "bid": 0.35, "bid_size": 43.0, "ask": 0.37, "ask_size": 26.0, "iv": 1.0116, "open_interest": 1280.0, "volume": 12676.0, "delta": 0.115, "gamma": 0.028, "vega": 0.0131, "theta": -0.2857, "rho": 0.0006, "theo": 0.3668, "change": -0.71, "open": 0.19, "high": 0.48, "low": 0.18, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -65.7407, "prev_day_close": 1.0799999833107}, {"option": "INTC260805P00100000", "bid": 9.15, "bid_size": 40.0, "ask": 9.95, "ask_size": 218.0, "iv": 1.1452, "open_interest": 238.0, "volume": 24.0, "delta": -0.8861, "gamma": 0.0282, "vega": 0.013, "theta": -0.2859, "rho": -0.0035, "theo": 9.3685, "change": 0.63, "open": 14.5, "high": 14.5, "low": 8.9, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-08-03T15:48:26", "percent_change": 6.92308, "prev_day_close": 9.09999990463257}, {"option": "INTC260805C00101000", "bid": 0.26, "bid_size": 60.0, "ask": 0.29, "ask_size": 65.0, "iv": 1.014, "open_interest": 383.0, "volume": 274.0, "delta": 0.0918, "gamma": 0.0238, "vega": 0.0111, "theta": -0.2284, "rho": 0.0004, "theo": 0.2792, "change": -0.64, "open": 0.25, "high": 0.37, "low": 0.15, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -70.3297, "prev_day_close": 0.909999996423721}, {"option": "INTC260805P00101000", "bid": 9.4, "bid_size": 21.0, "ask": 11.4, "ask_size": 20.0, "iv": 1.1173, "open_interest": 21.0, "volume": 1.0, "delta": -0.9094, "gamma": 0.0239, "vega": 0.011, "theta": -0.228, "rho": -0.0035, "theo": 10.2816, "change": 0.265, "open": 10.19, "high": 10.19, "low": 10.19, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-08-03T14:37:01", "percent_change": 2.67002, "prev_day_close": 9.92500019073486}, {"option": "INTC260805C00102000", "bid": 0.19, "bid_size": 91.0, "ask": 0.23, "ask_size": 193.0, "iv": 1.0184, "open_interest": 3207.0, "volume": 221.0, "delta": 0.0724, "gamma": 0.0199, "vega": 0.0093, "theta": -0.1795, "rho": 0.0003, "theo": 0.2107, "change": -0.55, "open": 0.19, "high": 0.28, "low": 0.12, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:57:17", "percent_change": -71.4286, "prev_day_close": 0.770000010728836}, {"option": "INTC260805P00102000", "bid": 10.45, "bid_size": 39.0, "ask": 11.95, "ask_size": 17.0, "iv": 1.0034, "open_interest": 62.0, "volume": 1.0, "delta": -0.9289, "gamma": 0.02, "vega": 0.0092, "theta": -0.1783, "rho": -0.0034, "theo": 11.2141, "change": 1.095, "open": 11.92, "high": 11.92, "low": 11.92, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-08-03T13:01:21", "percent_change": 10.1155, "prev_day_close": 10.8250002861023}, {"option": "INTC260805C00103000", "bid": 0.14, "bid_size": 72.0, "ask": 0.17, "ask_size": 177.0, "iv": 1.0172, "open_interest": 271.0, "volume": 587.0, "delta": 0.0566, "gamma": 0.0164, "vega": 0.0077, "theta": -0.1389, "rho": 0.0003, "theo": 0.1576, "change": -0.49, "open": 0.24, "high": 0.24, "low": 0.1, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -75.3846, "prev_day_close": 0.650000005960464}, {"option": "INTC260805P00103000", "bid": 11.2, "bid_size": 34.0, "ask": 13.15, "ask_size": 28.0, "iv": 1.0377, "open_interest": 18.0, "volume": 4.0, "delta": -0.9449, "gamma": 0.0166, "vega": 0.0075, "theta": -0.1372, "rho": -0.0031, "theo": 12.1621, "change": 0.895, "open": 16.9, "high": 16.9, "low": 12.47, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-08-03T11:04:09", "percent_change": 7.73218, "prev_day_close": 11.5749998092651}, {"option": "INTC260805C00104000", "bid": 0.1, "bid_size": 197.0, "ask": 0.12, "ask_size": 79.0, "iv": 1.0108, "open_interest": 278.0, "volume": 11640.0, "delta": 0.0438, "gamma": 0.0133, "vega": 0.0063, "theta": -0.1059, "rho": 0.0002, "theo": 0.117, "change": -0.445, "open": 0.23, "high": 0.23, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -78.7611, "prev_day_close": 0.564999997615814}, {"option": "INTC260805P00104000", "bid": 12.35, "bid_size": 16.0, "ask": 13.85, "ask_size": 18.0, "iv": 0.9814, "open_interest": 22.0, "volume": 1.0, "delta": -0.9579, "gamma": 0.0136, "vega": 0.006, "theta": -0.1042, "rho": -0.0027, "theo": 13.1225, "change": 1.315, "open": 13.79, "high": 13.79, "low": 13.79, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-08-03T13:01:21", "percent_change": 10.5411, "prev_day_close": 12.4749999046326}, {"option": "INTC260805C00105000", "bid": 0.06, "bid_size": 251.0, "ask": 0.12, "ask_size": 532.0, "iv": 1.0318, "open_interest": 3078.0, "volume": 9747.0, "delta": 0.0336, "gamma": 0.0107, "vega": 0.005, "theta": -0.0798, "rho": 0.0002, "theo": 0.0862, "change": -0.405, "open": 0.28, "high": 0.28, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -85.2632, "prev_day_close": 0.474999994039536}, {"option": "INTC260805P00105000", "bid": 12.5, "bid_size": 38.0, "ask": 15.75, "ask_size": 36.0, "iv": 1.085, "open_interest": 9.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.011, "vega": 0.0048, "theta": -0.0783, "rho": -0.0028, "theo": 14.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "INTC260805C00106000", "bid": 0.02, "bid_size": 93.0, "ask": 0.09, "ask_size": 502.0, "iv": 1.0049, "open_interest": 330.0, "volume": 238.0, "delta": 0.0256, "gamma": 0.0085, "vega": 0.004, "theta": -0.0596, "rho": 0.0001, "theo": 0.0632, "change": -0.35, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:05:21", "percent_change": -85.3659, "prev_day_close": 0.409999996423721}, {"option": "INTC260805P00106000", "bid": 13.65, "bid_size": 29.0, "ask": 16.75, "ask_size": 25.0, "iv": 1.2566, "open_interest": 9.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0088, "vega": 0.0037, "theta": -0.0588, "rho": -0.0023, "theo": 15.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.97, "last_trade_time": "2026-07-30T11:37:18", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "INTC260805C00107000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 70.0, "iv": 1.0088, "open_interest": 208.0, "volume": 168.0, "delta": 0.0194, "gamma": 0.0067, "vega": 0.0032, "theta": -0.0441, "rho": 0.0001, "theo": 0.0462, "change": -0.29, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -85.2941, "prev_day_close": 0.340000003576279}, {"option": "INTC260805P00107000", "bid": 15.15, "bid_size": 66.0, "ask": 16.95, "ask_size": 45.0, "iv": 1.0043, "open_interest": 5.0, "volume": 1.0, "delta": -0.9829, "gamma": 0.0069, "vega": 0.0027, "theta": -0.0443, "rho": -0.0017, "theo": 16.0564, "change": 2.3, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T13:01:11", "percent_change": 15.6463, "prev_day_close": 14.6999998092651}, {"option": "INTC260805C00108000", "bid": 0.02, "bid_size": 1.0, "ask": 0.04, "ask_size": 77.0, "iv": 1.0176, "open_interest": 130.0, "volume": 130.0, "delta": 0.0146, "gamma": 0.0052, "vega": 0.0025, "theta": -0.0325, "rho": 0.0001, "theo": 0.0337, "change": -0.26, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:23:57", "percent_change": -89.6552, "prev_day_close": 0.290000006556511}, {"option": "INTC260805P00108000", "bid": 15.45, "bid_size": 35.0, "ask": 18.75, "ask_size": 35.0, "iv": 1.2028, "open_interest": 26.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0053, "vega": 0.0022, "theta": -0.034, "rho": -0.0017, "theo": 17.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-07-30T12:04:42", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "INTC260805C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 781.0, "iv": 1.106, "open_interest": 84.0, "volume": 38.0, "delta": 0.011, "gamma": 0.0041, "vega": 0.002, "theta": -0.0239, "rho": 0.0, "theo": 0.0245, "change": -0.2, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:50:07", "percent_change": -80.0, "prev_day_close": 0.249999992549419}, {"option": "INTC260805P00109000", "bid": 16.4, "bid_size": 17.0, "ask": 19.75, "ask_size": 17.0, "iv": 1.1905, "open_interest": 1.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.004, "vega": 0.0015, "theta": -0.0269, "rho": -0.0012, "theo": 18.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.99, "last_trade_time": "2026-07-24T12:28:58", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "INTC260805C00110000", "bid": 0.01, "bid_size": 20.0, "ask": 0.03, "ask_size": 177.0, "iv": 1.0563, "open_interest": 591.0, "volume": 773.0, "delta": 0.0083, "gamma": 0.0032, "vega": 0.0015, "theta": -0.0176, "rho": 0.0, "theo": 0.0179, "change": -0.19, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:50:07", "percent_change": -90.4762, "prev_day_close": 0.21000000089407}, {"option": "INTC260805P00110000", "bid": 18.2, "bid_size": 24.0, "ask": 19.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 30.0, "volume": 1.0, "delta": -0.9941, "gamma": 0.003, "vega": 0.0012, "theta": -0.0219, "rho": -0.0007, "theo": 19.0332, "change": 3.335, "open": 21.46, "high": 21.46, "low": 21.46, "tick": "up", "last_trade_price": 21.46, "last_trade_time": "2026-08-03T10:27:35", "percent_change": 18.4, "prev_day_close": 18.125}, {"option": "INTC260805C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.13, "open_interest": 45.0, "volume": 1033.0, "delta": 0.0062, "gamma": 0.0025, "vega": 0.0012, "theta": -0.013, "rho": 0.0, "theo": 0.0132, "change": -0.15, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:24:11", "percent_change": -78.9474, "prev_day_close": 0.189999997615814}, {"option": "INTC260805P00111000", "bid": 18.4, "bid_size": 19.0, "ask": 21.75, "ask_size": 19.0, "iv": 1.29, "open_interest": 2.0, "volume": 1.0, "delta": -0.9959, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0189, "rho": -0.0007, "theo": 20.0302, "change": 2.15, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T12:10:10", "percent_change": 11.5591, "prev_day_close": 18.5999994277954}, {"option": "INTC260805C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 716.0, "iv": 1.2008, "open_interest": 107.0, "volume": 28.0, "delta": 0.0047, "gamma": 0.0019, "vega": 0.0009, "theta": -0.0096, "rho": 0.0, "theo": 0.0098, "change": -0.13, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:34:01", "percent_change": -86.6667, "prev_day_close": 0.149999998509884}, {"option": "INTC260805P00112000", "bid": 20.4, "bid_size": 27.0, "ask": 21.75, "ask_size": 21.0, "iv": 1.3387, "open_interest": 36.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0168, "rho": -0.0004, "theo": 21.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-07-30T12:21:08", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "INTC260805C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 692.0, "iv": 1.2174, "open_interest": 15.0, "volume": 1.0, "delta": 0.0036, "gamma": 0.0015, "vega": 0.0007, "theta": -0.0072, "rho": 0.0, "theo": 0.0073, "change": -0.08, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:29:40", "percent_change": -61.5385, "prev_day_close": 0.129999999888241}, {"option": "INTC260805P00113000", "bid": 20.35, "bid_size": 26.0, "ask": 23.75, "ask_size": 24.0, "iv": 1.2863, "open_interest": 20.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0156, "rho": -0.0004, "theo": 22.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-07-30T10:44:07", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "INTC260805C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 580.0, "iv": 1.2886, "open_interest": 70.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0055, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T13:02:29", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "INTC260805P00114000", "bid": 21.35, "bid_size": 23.0, "ask": 24.75, "ask_size": 23.0, "iv": 1.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0147, "rho": -0.0002, "theo": 23.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.37, "last_trade_time": "2026-07-24T12:20:30", "percent_change": 0.0, "prev_day_close": 21.5250005722046}, {"option": "INTC260805C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 567.0, "iv": 1.3316, "open_interest": 117.0, "volume": 14.0, "delta": 0.0022, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:05:17", "percent_change": -44.4444, "prev_day_close": 0.0899999979883432}, {"option": "INTC260805P00115000", "bid": 23.3, "bid_size": 13.0, "ask": 25.75, "ask_size": 25.0, "iv": 2.1572, "open_interest": 9.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0142, "rho": -0.0002, "theo": 24.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-07-30T10:27:28", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "INTC260805C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1190.0, "iv": 1.374, "open_interest": 55.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-30T15:08:20", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "INTC260805P00116000", "bid": 23.35, "bid_size": 19.0, "ask": 26.7, "ask_size": 12.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0139, "rho": -0.0002, "theo": 25.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.43, "last_trade_time": "2026-07-29T10:47:58", "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "INTC260805C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1074.0, "iv": 1.5486, "open_interest": 26.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T13:35:33", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "INTC260805P00117000", "bid": 24.75, "bid_size": 20.0, "ask": 27.7, "ask_size": 12.0, "iv": 1.9074, "open_interest": 3.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0137, "rho": -0.0001, "theo": 26.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-07-31T10:20:14", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "INTC260805C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 582.0, "iv": 1.4848, "open_interest": 140.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T10:42:33", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "INTC260805P00118000", "bid": 25.2, "bid_size": 20.0, "ask": 28.85, "ask_size": 15.0, "iv": 1.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0136, "rho": -0.0001, "theo": 27.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-07-29T10:56:00", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "INTC260805C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 616.0, "iv": 1.7037, "open_interest": 3.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T10:54:39", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "INTC260805P00119000", "bid": 26.1, "bid_size": 26.0, "ask": 29.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0135, "rho": -0.0001, "theo": 28.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-07-28T10:04:29", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "INTC260805C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 127.0, "iv": 1.3659, "open_interest": 519.0, "volume": 41.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:37:19", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260805P00120000", "bid": 27.35, "bid_size": 82.0, "ask": 30.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 29.0247, "change": 6.575, "open": 33.45, "high": 34.0, "low": 33.45, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T09:43:14", "percent_change": 23.9745, "prev_day_close": 27.4249992370605}, {"option": "INTC260805C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 622.0, "iv": 1.6811, "open_interest": 63.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T09:43:46", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "INTC260805P00121000", "bid": 28.25, "bid_size": 18.0, "ask": 31.9, "ask_size": 36.0, "iv": 1.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 30.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.35, "last_trade_time": "2026-07-24T12:07:04", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "INTC260805C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 833.0, "iv": 1.8953, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-07-23T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "INTC260805P00122000", "bid": 29.25, "bid_size": 22.0, "ask": 32.9, "ask_size": 36.0, "iv": 1.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 31.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-07-24T12:05:36", "percent_change": 0.0, "prev_day_close": 29.4749994277954}, {"option": "INTC260805C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 575.0, "iv": 1.9391, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-07-23T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "INTC260805P00123000", "bid": 30.35, "bid_size": 26.0, "ask": 33.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 32.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.27, "last_trade_time": "2026-07-24T12:05:36", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "INTC260805C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 500.0, "iv": 1.8036, "open_interest": 1.0, "volume": 8.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:01:30", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "INTC260805P00124000", "bid": 31.6, "bid_size": 20.0, "ask": 34.65, "ask_size": 21.0, "iv": 2.0376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 33.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "INTC260805C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 771.0, "iv": 1.8435, "open_interest": 4597.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "INTC260805P00125000", "bid": 32.7, "bid_size": 23.0, "ask": 35.65, "ask_size": 24.0, "iv": 2.2011, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 34.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4249992370606}, {"option": "INTC260805C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 345.0, "iv": 1.883, "open_interest": 30.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T11:41:29", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "INTC260805P00126000", "bid": 34.05, "bid_size": 22.0, "ask": 36.65, "ask_size": 24.0, "iv": 2.5446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 35.0247, "change": 0.0, "open": 0.0, "high": 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": "INTC260805C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 253.0, "iv": 2.1091, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T09:34:39", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "INTC260805P00127000", "bid": 34.45, "bid_size": 5.0, "ask": 37.65, "ask_size": 5.0, "iv": 1.8648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 36.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "INTC260805C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 140.0, "iv": 2.1504, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T09:50:05", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260805P00128000", "bid": 35.7, "bid_size": 31.0, "ask": 38.75, "ask_size": 28.0, "iv": 2.4366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 37.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "INTC260805C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 274.0, "iv": 1.9987, "open_interest": 0.0, "volume": 4.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:02:19", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260805P00129000", "bid": 36.5, "bid_size": 38.0, "ask": 39.75, "ask_size": 23.0, "iv": 2.2512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 38.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "INTC260805C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 95.0, "iv": 2.0365, "open_interest": 13.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:40:28", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "INTC260805P00130000", "bid": 37.35, "bid_size": 29.0, "ask": 40.75, "ask_size": 23.0, "iv": 1.9773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 39.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "INTC260805C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 136.0, "iv": 2.2716, "open_interest": 22.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-07-23T15:51:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260805P00131000", "bid": 38.35, "bid_size": 39.0, "ask": 41.75, "ask_size": 32.0, "iv": 2.0141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 40.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-07-24T11:55:29", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "INTC260805C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 298.0, "iv": 2.1108, "open_interest": 0.0, "volume": 4.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:02:46", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260805P00132000", "bid": 39.6, "bid_size": 26.0, "ask": 42.75, "ask_size": 24.0, "iv": 2.505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 41.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "INTC260805C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.701, "open_interest": 0.0, "volume": 5.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:44:29", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "INTC260805P00133000", "bid": 40.35, "bid_size": 33.0, "ask": 43.75, "ask_size": 23.0, "iv": 2.0865, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 42.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "INTC260805C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 144.0, "iv": 2.3889, "open_interest": 22.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-07-23T15:51:31", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "INTC260805P00134000", "bid": 42.15, "bid_size": 27.0, "ask": 44.75, "ask_size": 25.0, "iv": 3.0565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 43.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4750003814697}, {"option": "INTC260805C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 90.0, "iv": 2.2195, "open_interest": 56.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-27T10:26:45", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "INTC260805P00135000", "bid": 42.6, "bid_size": 18.0, "ask": 45.75, "ask_size": 26.0, "iv": 2.6283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 44.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "INTC260805C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 100.0, "iv": 2.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "INTC260805P00136000", "bid": 44.0, "bid_size": 39.0, "ask": 46.05, "ask_size": 22.0, "iv": 1.6962, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 45.0247, "change": 1.81, "open": 45.17, "high": 45.36, "low": 45.17, "tick": "up", "last_trade_price": 45.36, "last_trade_time": "2026-08-03T15:42:22", "percent_change": 4.15614, "prev_day_close": 43.5499992370606}, {"option": "INTC260805C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 133.0, "iv": 2.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "INTC260805P00137000", "bid": 45.0, "bid_size": 30.0, "ask": 47.05, "ask_size": 21.0, "iv": 1.7242, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 46.0247, "change": 1.79, "open": 46.08, "high": 46.34, "low": 46.08, "tick": "up", "last_trade_price": 46.34, "last_trade_time": "2026-08-03T15:42:22", "percent_change": 4.01796, "prev_day_close": 44.5499992370606}, {"option": "INTC260805C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 73.0, "iv": 2.5398, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-24T11:21:45", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "INTC260805P00138000", "bid": 45.6, "bid_size": 20.0, "ask": 48.75, "ask_size": 24.0, "iv": 2.7479, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 47.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "INTC260805C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 98.0, "iv": 2.3936, "open_interest": 26.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:40:27", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260805P00140000", "bid": 47.6, "bid_size": 30.0, "ask": 50.75, "ask_size": 28.0, "iv": 2.8256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 49.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "INTC260805C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 104.0, "iv": 2.4274, "open_interest": 0.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:03:58", "percent_change": -88.2353, "prev_day_close": 0.0850000008940697}, {"option": "INTC260805P00141000", "bid": 49.0, "bid_size": 39.0, "ask": 51.2, "ask_size": 36.0, "iv": 2.63, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 50.0247, "change": 1.765, "open": 50.07, "high": 50.27, "low": 50.07, "tick": "down", "last_trade_price": 50.24, "last_trade_time": "2026-08-03T15:39:49", "percent_change": 3.64105, "prev_day_close": 48.4750003814697}, {"option": "INTC260805C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 108.0, "iv": 2.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "INTC260805P00142000", "bid": 50.0, "bid_size": 39.0, "ask": 52.1, "ask_size": 39.0, "iv": 2.3945, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 51.0247, "change": 1.77, "open": 50.98, "high": 51.22, "low": 50.98, "tick": "up", "last_trade_price": 51.22, "last_trade_time": "2026-08-03T15:39:49", "percent_change": 3.57937, "prev_day_close": 49.4500007629394}, {"option": "INTC260805C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 83.0, "iv": 2.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "INTC260805P00143000", "bid": 50.35, "bid_size": 27.0, "ask": 53.75, "ask_size": 24.0, "iv": 2.4272, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 52.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.375}, {"option": "INTC260805C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 72.0, "iv": 2.7553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "INTC260805P00144000", "bid": 51.35, "bid_size": 28.0, "ask": 54.75, "ask_size": 31.0, "iv": 2.4596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 53.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "INTC260805C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 2.5597, "open_interest": 0.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.085, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:04:32", "percent_change": -89.4737, "prev_day_close": 0.0949999988079071}, {"option": "INTC260805P00145000", "bid": 52.35, "bid_size": 29.0, "ask": 55.75, "ask_size": 24.0, "iv": 2.4916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 54.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4749984741211}, {"option": "INTC260805C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 72.0, "iv": 2.8245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "INTC260805P00146000", "bid": 54.2, "bid_size": 22.0, "ask": 55.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 55.0247, "change": 1.995, "open": 55.14, "high": 55.37, "low": 55.14, "tick": "up", "last_trade_price": 55.37, "last_trade_time": "2026-08-03T15:40:16", "percent_change": 3.7377, "prev_day_close": 53.375}, {"option": "INTC260805C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 95.0, "iv": 2.6241, "open_interest": 0.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:33:30", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260805P00147000", "bid": 55.2, "bid_size": 39.0, "ask": 56.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 56.0247, "change": 2.025, "open": 56.06, "high": 56.47, "low": 56.06, "tick": "down", "last_trade_price": 56.45, "last_trade_time": "2026-08-03T15:41:03", "percent_change": 3.72072, "prev_day_close": 54.4249992370606}, {"option": "INTC260805C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 151.0, "iv": 2.6559, "open_interest": 0.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:33:14", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260805P00148000", "bid": 56.1, "bid_size": 23.0, "ask": 58.2, "ask_size": 30.0, "iv": 3.0508, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 57.0247, "change": 1.93, "open": 57.4, "high": 57.43, "low": 57.4, "tick": "up", "last_trade_price": 57.43, "last_trade_time": "2026-08-03T15:41:03", "percent_change": 3.47748, "prev_day_close": 55.5}, {"option": "INTC260805C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 72.0, "iv": 2.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "INTC260805P00149000", "bid": 56.35, "bid_size": 27.0, "ask": 59.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 58.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4249992370606}, {"option": "INTC260805C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 72.0, "iv": 2.9592, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-29T09:53:32", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "INTC260805P00150000", "bid": 57.6, "bid_size": 5.0, "ask": 60.75, "ask_size": 5.0, "iv": 3.1935, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 59.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "INTC260807C00045000", "bid": 44.75, "bid_size": 30.0, "ask": 47.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0074, "theo": 46.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.36, "last_trade_time": "2026-07-30T15:50:57", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "INTC260807P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.2258, "open_interest": 843.0, "volume": 3.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:13:48", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "INTC260807C00050000", "bid": 39.8, "bid_size": 43.0, "ask": 42.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0082, "theo": 41.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-07-24T09:36:55", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "INTC260807P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.9103, "open_interest": 69.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0043, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-28T11:57:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260807C00055000", "bid": 34.8, "bid_size": 41.0, "ask": 37.15, "ask_size": 28.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0006, "theta": -0.003, "rho": 0.009, "theo": 36.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-07-29T10:09:31", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "INTC260807P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 89.0, "iv": 1.7293, "open_interest": 22081.0, "volume": 130.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0072, "rho": 0.0, "theo": 0.0089, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:19:31", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260807C00060000", "bid": 30.45, "bid_size": 23.0, "ask": 31.65, "ask_size": 30.0, "iv": 1.5994, "open_interest": 22.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0008, "vega": 0.001, "theta": -0.009, "rho": 0.0098, "theo": 31.0411, "change": -1.255, "open": 30.77, "high": 30.77, "low": 30.77, "tick": "down", "last_trade_price": 30.77, "last_trade_time": "2026-08-03T10:58:26", "percent_change": -3.91882, "prev_day_close": 32.0250005722046}, {"option": "INTC260807P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 1.3605, "open_interest": 3583.0, "volume": 884.0, "delta": -0.0037, "gamma": 0.0008, "vega": 0.001, "theta": -0.0126, "rho": -0.0001, "theo": 0.0163, "change": -0.01, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:52:48", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260807C00062000", "bid": 28.5, "bid_size": 215.0, "ask": 29.55, "ask_size": 144.0, "iv": 0.0, "open_interest": 200.0, "volume": 8800.0, "delta": 0.9952, "gamma": 0.001, "vega": 0.0013, "theta": -0.0128, "rho": 0.0101, "theo": 29.0476, "change": -1.105, "open": 28.3, "high": 28.97, "low": 28.29, "tick": "up", "last_trade_price": 28.97, "last_trade_time": "2026-08-03T15:51:08", "percent_change": -3.67415, "prev_day_close": 30.0749998092651}, {"option": "INTC260807P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.3455, "open_interest": 266.0, "volume": 595.0, "delta": -0.0049, "gamma": 0.001, "vega": 0.0013, "theta": -0.0162, "rho": -0.0001, "theo": 0.0214, "change": -0.01, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:22:52", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "INTC260807C00063000", "bid": 27.5, "bid_size": 210.0, "ask": 28.55, "ask_size": 164.0, "iv": 0.0, "open_interest": 200.0, "volume": 15200.0, "delta": 0.9944, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0151, "rho": 0.0103, "theo": 28.0517, "change": -1.105, "open": 27.3, "high": 28.17, "low": 27.25, "tick": "up", "last_trade_price": 27.97, "last_trade_time": "2026-08-03T15:51:08", "percent_change": -3.80052, "prev_day_close": 29.0749998092651}, {"option": "INTC260807P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 273.0, "iv": 1.3917, "open_interest": 168.0, "volume": 71.0, "delta": -0.0057, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0184, "rho": -0.0001, "theo": 0.0247, "change": -0.03, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:40:41", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "INTC260807C00064000", "bid": 26.45, "bid_size": 74.0, "ask": 27.75, "ask_size": 15.0, "iv": 1.5729, "open_interest": 2.0, "volume": 8401.0, "delta": 0.9934, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0179, "rho": 0.0104, "theo": 27.0564, "change": -1.68, "open": 26.26, "high": 27.46, "low": 26.26, "tick": "no_change", "last_trade_price": 26.72, "last_trade_time": "2026-08-03T15:24:48", "percent_change": -5.91549, "prev_day_close": 28.3999996185303}, {"option": "INTC260807P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 656.0, "iv": 1.4527, "open_interest": 15.0, "volume": 1.0, "delta": -0.0067, "gamma": 0.0014, "vega": 0.0018, "theta": -0.021, "rho": -0.0001, "theo": 0.0287, "change": 0.035, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 100.0, "prev_day_close": 0.0350000001490116}, {"option": "INTC260807C00065000", "bid": 25.55, "bid_size": 201.0, "ask": 26.55, "ask_size": 148.0, "iv": 1.2951, "open_interest": 119.0, "volume": 2004.0, "delta": 0.9922, "gamma": 0.0016, "vega": 0.002, "theta": -0.0212, "rho": 0.0106, "theo": 26.062, "change": -1.355, "open": 22.93, "high": 26.47, "low": 22.93, "tick": "no_change", "last_trade_price": 25.72, "last_trade_time": "2026-08-03T15:24:48", "percent_change": -5.00462, "prev_day_close": 27.0749998092651}, {"option": "INTC260807P00065000", "bid": 0.02, "bid_size": 71.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.372, "open_interest": 2304.0, "volume": 767.0, "delta": -0.0078, "gamma": 0.0016, "vega": 0.002, "theta": -0.0242, "rho": -0.0001, "theo": 0.0335, "change": -0.045, "open": 0.08, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:24:28", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "INTC260807C00066000", "bid": 24.45, "bid_size": 16.0, "ask": 25.85, "ask_size": 17.0, "iv": 1.5697, "open_interest": 0.0, "volume": 1.0, "delta": 0.9908, "gamma": 0.0019, "vega": 0.0024, "theta": -0.025, "rho": 0.0107, "theo": 25.0686, "change": -2.165, "open": 24.26, "high": 24.26, "low": 24.26, "tick": "down", "last_trade_price": 24.26, "last_trade_time": "2026-08-03T11:58:18", "percent_change": -8.193, "prev_day_close": 26.4250001907349}, {"option": "INTC260807P00066000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 237.0, "iv": 1.3387, "open_interest": 122.0, "volume": 32.0, "delta": -0.0092, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0279, "rho": -0.0001, "theo": 0.0394, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:45:00", "percent_change": -69.2308, "prev_day_close": 0.0650000013411045}, {"option": "INTC260807C00067000", "bid": 23.55, "bid_size": 39.0, "ask": 24.65, "ask_size": 20.0, "iv": 1.3854, "open_interest": 50.0, "volume": 1.0, "delta": 0.9892, "gamma": 0.0023, "vega": 0.0027, "theta": -0.0296, "rho": 0.0108, "theo": 24.0765, "change": -1.74, "open": 23.36, "high": 23.36, "low": 23.36, "tick": "down", "last_trade_price": 23.36, "last_trade_time": "2026-08-03T11:58:18", "percent_change": -6.93227, "prev_day_close": 25.0999994277954}, {"option": "INTC260807P00067000", "bid": 0.03, "bid_size": 557.0, "ask": 0.08, "ask_size": 559.0, "iv": 1.3386, "open_interest": 260.0, "volume": 56.0, "delta": -0.0109, "gamma": 0.0023, "vega": 0.0027, "theta": -0.0323, "rho": -0.0002, "theo": 0.0466, "change": -0.04, "open": 0.12, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:49:12", "percent_change": -50.0, "prev_day_close": 0.0800000000745058}, {"option": "INTC260807C00068000", "bid": 22.55, "bid_size": 20.0, "ask": 23.65, "ask_size": 20.0, "iv": 1.3245, "open_interest": 51.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0027, "vega": 0.0032, "theta": -0.0349, "rho": 0.011, "theo": 23.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.73, "last_trade_time": "2026-07-31T14:28:53", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "INTC260807P00068000", "bid": 0.02, "bid_size": 186.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.2646, "open_interest": 122.0, "volume": 522.0, "delta": -0.013, "gamma": 0.0027, "vega": 0.0032, "theta": -0.0376, "rho": -0.0002, "theo": 0.0554, "change": -0.05, "open": 0.16, "high": 0.17, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:12:40", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "INTC260807C00069000", "bid": 21.5, "bid_size": 15.0, "ask": 22.7, "ask_size": 16.0, "iv": 1.2644, "open_interest": 0.0, "volume": 1.0, "delta": 0.9846, "gamma": 0.0032, "vega": 0.0037, "theta": -0.0412, "rho": 0.0111, "theo": 22.0975, "change": -2.08, "open": 21.37, "high": 21.37, "low": 21.37, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-08-03T11:58:33", "percent_change": -8.86994, "prev_day_close": 23.4499998092651}, {"option": "INTC260807P00069000", "bid": 0.02, "bid_size": 405.0, "ask": 0.1, "ask_size": 405.0, "iv": 1.2399, "open_interest": 175.0, "volume": 290.0, "delta": -0.0154, "gamma": 0.0032, "vega": 0.0037, "theta": -0.0438, "rho": -0.0002, "theo": 0.0663, "change": -0.075, "open": 0.18, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:09:29", "percent_change": -55.5556, "prev_day_close": 0.134999997913837}, {"option": "INTC260807C00070000", "bid": 20.6, "bid_size": 215.0, "ask": 21.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 1447.0, "volume": 17.0, "delta": 0.9816, "gamma": 0.0038, "vega": 0.0043, "theta": -0.0487, "rho": 0.0112, "theo": 21.1115, "change": -1.05, "open": 20.47, "high": 21.25, "low": 20.47, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -4.70852, "prev_day_close": 22.3000001907349}, {"option": "INTC260807P00070000", "bid": 0.05, "bid_size": 10.0, "ask": 0.09, "ask_size": 2.0, "iv": 1.2103, "open_interest": 6178.0, "volume": 3918.0, "delta": -0.0184, "gamma": 0.0038, "vega": 0.0043, "theta": -0.0512, "rho": -0.0003, "theo": 0.0795, "change": -0.085, "open": 0.22, "high": 0.29, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:53:53", "percent_change": -51.5152, "prev_day_close": 0.16499999910593}, {"option": "INTC260807C00071000", "bid": 19.6, "bid_size": 130.0, "ask": 20.55, "ask_size": 39.0, "iv": 1.0732, "open_interest": 102.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0045, "vega": 0.005, "theta": -0.0575, "rho": 0.0113, "theo": 20.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.48, "last_trade_time": "2026-07-30T13:57:42", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "INTC260807P00071000", "bid": 0.05, "bid_size": 213.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.1881, "open_interest": 813.0, "volume": 66.0, "delta": -0.0221, "gamma": 0.0045, "vega": 0.005, "theta": -0.0599, "rho": -0.0003, "theo": 0.0959, "change": -0.085, "open": 0.3, "high": 0.3, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:50:39", "percent_change": -45.9459, "prev_day_close": 0.184999994933605}, {"option": "INTC260807C00072000", "bid": 18.6, "bid_size": 39.0, "ask": 19.8, "ask_size": 54.0, "iv": 1.2681, "open_interest": 3.0, "volume": 111.0, "delta": 0.9736, "gamma": 0.0054, "vega": 0.0058, "theta": -0.0679, "rho": 0.0114, "theo": 19.1494, "change": -4.01, "open": 16.41, "high": 16.54, "low": 16.35, "tick": "up", "last_trade_price": 16.54, "last_trade_time": "2026-08-03T09:30:26", "percent_change": -19.5134, "prev_day_close": 20.5499992370605}, {"option": "INTC260807P00072000", "bid": 0.07, "bid_size": 234.0, "ask": 0.19, "ask_size": 1.0, "iv": 1.1603, "open_interest": 418.0, "volume": 369.0, "delta": -0.0265, "gamma": 0.0054, "vega": 0.0058, "theta": -0.0701, "rho": -0.0004, "theo": 0.116, "change": -0.095, "open": 0.35, "high": 0.35, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:13:11", "percent_change": -42.2222, "prev_day_close": 0.224999994039536}, {"option": "INTC260807C00073000", "bid": 17.55, "bid_size": 60.0, "ask": 18.8, "ask_size": 62.0, "iv": 1.169, "open_interest": 3.0, "volume": 2.0, "delta": 0.9682, "gamma": 0.0064, "vega": 0.0068, "theta": -0.0799, "rho": 0.0115, "theo": 18.175, "change": -3.8, "open": 14.0, "high": 15.6, "low": 14.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T10:00:57", "percent_change": -19.5876, "prev_day_close": 19.3999996185303}, {"option": "INTC260807P00073000", "bid": 0.1, "bid_size": 129.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.1524, "open_interest": 154.0, "volume": 581.0, "delta": -0.0319, "gamma": 0.0064, "vega": 0.0068, "theta": -0.0821, "rho": -0.0005, "theo": 0.1408, "change": -0.115, "open": 0.45, "high": 0.45, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:19:47", "percent_change": -46.9388, "prev_day_close": 0.244999997317791}, {"option": "INTC260807C00074000", "bid": 16.6, "bid_size": 28.0, "ask": 17.85, "ask_size": 18.0, "iv": 1.1728, "open_interest": 1.0, "volume": 1.0, "delta": 0.9618, "gamma": 0.0075, "vega": 0.0079, "theta": -0.094, "rho": 0.0116, "theo": 17.2063, "change": -2.02, "open": 16.48, "high": 16.48, "low": 16.48, "tick": "down", "last_trade_price": 16.48, "last_trade_time": "2026-08-03T13:07:48", "percent_change": -10.9189, "prev_day_close": 18.5}, {"option": "INTC260807P00074000", "bid": 0.14, "bid_size": 307.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.1346, "open_interest": 430.0, "volume": 1477.0, "delta": -0.0383, "gamma": 0.0075, "vega": 0.0079, "theta": -0.096, "rho": -0.0006, "theo": 0.1714, "change": -0.135, "open": 0.53, "high": 0.58, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:43:13", "percent_change": -44.2623, "prev_day_close": 0.304999992251396}, {"option": "INTC260807C00075000", "bid": 15.65, "bid_size": 32.0, "ask": 16.9, "ask_size": 30.0, "iv": 1.1635, "open_interest": 66.0, "volume": 4.0, "delta": 0.954, "gamma": 0.0089, "vega": 0.0092, "theta": -0.1102, "rho": 0.0116, "theo": 16.2446, "change": -1.4, "open": 12.8, "high": 16.0, "low": 12.8, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T14:48:46", "percent_change": -8.04597, "prev_day_close": 17.3999996185303}, {"option": "INTC260807P00075000", "bid": 0.2, "bid_size": 3.0, "ask": 0.23, "ask_size": 283.0, "iv": 1.1378, "open_interest": 7558.0, "volume": 4532.0, "delta": -0.046, "gamma": 0.0089, "vega": 0.0092, "theta": -0.1122, "rho": -0.0007, "theo": 0.2091, "change": -0.16, "open": 0.51, "high": 0.7, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -43.2432, "prev_day_close": 0.370000004768372}, {"option": "INTC260807C00076000", "bid": 15.1, "bid_size": 24.0, "ask": 15.8, "ask_size": 41.0, "iv": 1.2464, "open_interest": 15.0, "volume": 3.0, "delta": 0.9448, "gamma": 0.0104, "vega": 0.0106, "theta": -0.1288, "rho": 0.0116, "theo": 15.2915, "change": -5.455, "open": 11.14, "high": 11.27, "low": 11.14, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-08-03T09:35:44", "percent_change": -32.6158, "prev_day_close": 16.7249999046326}, {"option": "INTC260807P00076000", "bid": 0.24, "bid_size": 206.0, "ask": 0.27, "ask_size": 112.0, "iv": 1.1138, "open_interest": 921.0, "volume": 779.0, "delta": -0.0553, "gamma": 0.0104, "vega": 0.0106, "theta": -0.1307, "rho": -0.0008, "theo": 0.2553, "change": -0.165, "open": 0.6, "high": 0.83, "low": 0.23, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -39.759, "prev_day_close": 0.41499999165535}, {"option": "INTC260807C00077000", "bid": 13.75, "bid_size": 44.0, "ask": 15.0, "ask_size": 44.0, "iv": 1.1192, "open_interest": 2.0, "volume": 4.0, "delta": 0.9338, "gamma": 0.0122, "vega": 0.0123, "theta": -0.1499, "rho": 0.0116, "theo": 14.3488, "change": -1.81, "open": 13.5, "high": 13.79, "low": 13.5, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-08-03T13:15:10", "percent_change": -11.6026, "prev_day_close": 15.6000003814697}, {"option": "INTC260807P00077000", "bid": 0.3, "bid_size": 343.0, "ask": 0.33, "ask_size": 68.0, "iv": 1.1006, "open_interest": 207.0, "volume": 356.0, "delta": -0.0663, "gamma": 0.0122, "vega": 0.0123, "theta": -0.1517, "rho": -0.001, "theo": 0.312, "change": -0.185, "open": 0.8, "high": 0.93, "low": 0.3, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:55:49", "percent_change": -37.3737, "prev_day_close": 0.495000004768372}, {"option": "INTC260807C00078000", "bid": 12.9, "bid_size": 54.0, "ask": 14.05, "ask_size": 50.0, "iv": 1.1222, "open_interest": 21.0, "volume": 13.0, "delta": 0.9209, "gamma": 0.0142, "vega": 0.0141, "theta": -0.1736, "rho": 0.0116, "theo": 13.4186, "change": -1.85, "open": 10.68, "high": 12.9, "low": 10.68, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-08-03T13:23:57", "percent_change": -12.585, "prev_day_close": 14.6999998092651}, {"option": "INTC260807P00078000", "bid": 0.37, "bid_size": 212.0, "ask": 0.4, "ask_size": 163.0, "iv": 1.0859, "open_interest": 461.0, "volume": 1490.0, "delta": -0.0793, "gamma": 0.0142, "vega": 0.0141, "theta": -0.1752, "rho": -0.0012, "theo": 0.3811, "change": -0.22, "open": 0.84, "high": 1.19, "low": 0.34, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:57:31", "percent_change": -37.2881, "prev_day_close": 0.590000003576279}, {"option": "INTC260807C00079000", "bid": 11.95, "bid_size": 44.0, "ask": 13.1, "ask_size": 54.0, "iv": 1.0828, "open_interest": 11.0, "volume": 2.0, "delta": 0.9057, "gamma": 0.0164, "vega": 0.016, "theta": -0.1996, "rho": 0.0115, "theo": 12.5032, "change": -1.0, "open": 11.89, "high": 12.8, "low": 11.89, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T14:00:41", "percent_change": -7.24638, "prev_day_close": 13.8000001907349}, {"option": "INTC260807P00079000", "bid": 0.46, "bid_size": 99.0, "ask": 0.48, "ask_size": 14.0, "iv": 1.0723, "open_interest": 399.0, "volume": 2858.0, "delta": -0.0945, "gamma": 0.0164, "vega": 0.0161, "theta": -0.2013, "rho": -0.0014, "theo": 0.4651, "change": -0.22, "open": 0.99, "high": 1.4, "low": 0.41, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -31.8841, "prev_day_close": 0.689999997615814}, {"option": "INTC260807C00080000", "bid": 11.15, "bid_size": 506.0, "ask": 11.8, "ask_size": 86.0, "iv": 0.9804, "open_interest": 468.0, "volume": 120.0, "delta": 0.888, "gamma": 0.0188, "vega": 0.0182, "theta": -0.2281, "rho": 0.0114, "theo": 11.6054, "change": -1.275, "open": 7.89, "high": 11.73, "low": 7.7, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:56:32", "percent_change": -9.98043, "prev_day_close": 12.7750000953674}, {"option": "INTC260807P00080000", "bid": 0.55, "bid_size": 91.0, "ask": 0.58, "ask_size": 20.0, "iv": 1.0555, "open_interest": 3666.0, "volume": 5108.0, "delta": -0.1121, "gamma": 0.0188, "vega": 0.0182, "theta": -0.2296, "rho": -0.0016, "theo": 0.5666, "change": -0.235, "open": 1.19, "high": 1.69, "low": 0.5, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:58:52", "percent_change": -29.1925, "prev_day_close": 0.804999977350235}, {"option": "INTC260807C00081000", "bid": 10.55, "bid_size": 60.0, "ask": 11.1, "ask_size": 107.0, "iv": 1.0912, "open_interest": 12.0, "volume": 74.0, "delta": 0.8677, "gamma": 0.0214, "vega": 0.0204, "theta": -0.2584, "rho": 0.0112, "theo": 10.728, "change": -2.025, "open": 10.01, "high": 10.16, "low": 9.99, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T13:13:59", "percent_change": -16.6324, "prev_day_close": 12.1749997138977}, {"option": "INTC260807P00081000", "bid": 0.66, "bid_size": 61.0, "ask": 0.74, "ask_size": 123.0, "iv": 1.0502, "open_interest": 542.0, "volume": 653.0, "delta": -0.1325, "gamma": 0.0214, "vega": 0.0205, "theta": -0.26, "rho": -0.0019, "theo": 0.6887, "change": -0.23, "open": 1.72, "high": 1.84, "low": 0.64, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:43:33", "percent_change": -24.2105, "prev_day_close": 0.949999988079071}, {"option": "INTC260807C00082000", "bid": 9.75, "bid_size": 44.0, "ask": 10.05, "ask_size": 96.0, "iv": 1.0453, "open_interest": 320.0, "volume": 65.0, "delta": 0.8446, "gamma": 0.0241, "vega": 0.0228, "theta": -0.2902, "rho": 0.011, "theo": 9.8743, "change": -1.81, "open": 7.31, "high": 9.5, "low": 7.31, "tick": "no_change", "last_trade_price": 9.29, "last_trade_time": "2026-08-03T13:17:53", "percent_change": -16.3063, "prev_day_close": 11.1000003814697}, {"option": "INTC260807P00082000", "bid": 0.82, "bid_size": 10.0, "ask": 0.86, "ask_size": 62.0, "iv": 1.0365, "open_interest": 3641.0, "volume": 1109.0, "delta": -0.1556, "gamma": 0.0241, "vega": 0.0228, "theta": -0.2918, "rho": -0.0022, "theo": 0.8344, "change": -0.28, "open": 1.67, "high": 2.12, "low": 0.76, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -25.2252, "prev_day_close": 1.11000001430511}, {"option": "INTC260807C00083000", "bid": 8.9, "bid_size": 81.0, "ask": 9.25, "ask_size": 166.0, "iv": 1.0353, "open_interest": 375.0, "volume": 91.0, "delta": 0.8186, "gamma": 0.0268, "vega": 0.0252, "theta": -0.3228, "rho": 0.0108, "theo": 9.0475, "change": -1.375, "open": 6.15, "high": 8.9, "low": 5.8, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:24:25", "percent_change": -13.382, "prev_day_close": 10.2750000953674}, {"option": "INTC260807P00083000", "bid": 0.97, "bid_size": 84.0, "ask": 1.04, "ask_size": 48.0, "iv": 1.0235, "open_interest": 922.0, "volume": 835.0, "delta": -0.1817, "gamma": 0.0269, "vega": 0.0252, "theta": -0.3243, "rho": -0.0026, "theo": 1.0071, "change": -0.3, "open": 1.9, "high": 2.54, "low": 0.92, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:58:39", "percent_change": -23.0769, "prev_day_close": 1.30000001192093}, {"option": "INTC260807C00084000", "bid": 8.1, "bid_size": 77.0, "ask": 8.4, "ask_size": 133.0, "iv": 1.0154, "open_interest": 6402.0, "volume": 86.0, "delta": 0.7896, "gamma": 0.0296, "vega": 0.0276, "theta": -0.3554, "rho": 0.0105, "theo": 8.2511, "change": -1.31, "open": 6.86, "high": 8.19, "low": 4.93, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-08-03T15:55:52", "percent_change": -13.7895, "prev_day_close": 9.5}, {"option": "INTC260807P00084000", "bid": 1.16, "bid_size": 103.0, "ask": 1.27, "ask_size": 120.0, "iv": 1.0175, "open_interest": 668.0, "volume": 519.0, "delta": -0.2108, "gamma": 0.0297, "vega": 0.0276, "theta": -0.3569, "rho": -0.003, "theo": 1.2103, "change": -0.275, "open": 2.23, "high": 3.15, "low": 1.12, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:56:19", "percent_change": -18.1518, "prev_day_close": 1.51499998569489}, {"option": "INTC260807C00085000", "bid": 7.35, "bid_size": 81.0, "ask": 7.65, "ask_size": 240.0, "iv": 1.0121, "open_interest": 810.0, "volume": 609.0, "delta": 0.7578, "gamma": 0.0323, "vega": 0.0298, "theta": -0.3869, "rho": 0.0101, "theo": 7.4885, "change": -1.225, "open": 6.18, "high": 7.96, "low": 4.25, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:50:53", "percent_change": -14.0401, "prev_day_close": 8.72499990463257}, {"option": "INTC260807P00085000", "bid": 1.41, "bid_size": 58.0, "ask": 1.48, "ask_size": 98.0, "iv": 1.0075, "open_interest": 2077.0, "volume": 2270.0, "delta": -0.2427, "gamma": 0.0324, "vega": 0.0299, "theta": -0.3884, "rho": -0.0035, "theo": 1.4473, "change": -0.335, "open": 2.67, "high": 3.5, "low": 1.32, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -18.8732, "prev_day_close": 1.77499997615814}, {"option": "INTC260807C00086000", "bid": 6.65, "bid_size": 40.0, "ask": 6.9, "ask_size": 101.0, "iv": 1.0056, "open_interest": 1713.0, "volume": 173.0, "delta": 0.7232, "gamma": 0.0348, "vega": 0.032, "theta": -0.4163, "rho": 0.0097, "theo": 6.7627, "change": -1.25, "open": 4.45, "high": 7.0, "low": 3.7, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T15:50:28", "percent_change": -15.625, "prev_day_close": 7.99999976158142}, {"option": "INTC260807P00086000", "bid": 1.65, "bid_size": 80.0, "ask": 1.78, "ask_size": 52.0, "iv": 0.9997, "open_interest": 616.0, "volume": 1136.0, "delta": -0.2774, "gamma": 0.035, "vega": 0.032, "theta": -0.4179, "rho": -0.0039, "theo": 1.7214, "change": -0.33, "open": 3.05, "high": 4.06, "low": 1.58, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T15:56:43", "percent_change": -16.1765, "prev_day_close": 2.03999996185303}, {"option": "INTC260807C00087000", "bid": 5.95, "bid_size": 106.0, "ask": 6.2, "ask_size": 197.0, "iv": 0.9957, "open_interest": 5671.0, "volume": 566.0, "delta": 0.6862, "gamma": 0.0371, "vega": 0.0339, "theta": -0.4426, "rho": 0.0093, "theo": 6.0769, "change": -1.475, "open": 4.1, "high": 6.29, "low": 3.41, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:34:14", "percent_change": -20.0, "prev_day_close": 7.375}, {"option": "INTC260807P00087000", "bid": 1.99, "bid_size": 33.0, "ask": 2.08, "ask_size": 81.0, "iv": 0.9961, "open_interest": 1205.0, "volume": 782.0, "delta": -0.3144, "gamma": 0.0372, "vega": 0.0339, "theta": -0.4442, "rho": -0.0042, "theo": 2.0354, "change": -0.34, "open": 3.45, "high": 4.5, "low": 1.88, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -14.346, "prev_day_close": 2.37000000476837}, {"option": "INTC260807C00088000", "bid": 5.35, "bid_size": 65.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.9824, "open_interest": 1116.0, "volume": 820.0, "delta": 0.6472, "gamma": 0.0391, "vega": 0.0355, "theta": -0.4647, "rho": 0.0088, "theo": 5.4332, "change": -1.225, "open": 4.3, "high": 5.8, "low": 2.9, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -18.3521, "prev_day_close": 6.67500019073486}, {"option": "INTC260807P00088000", "bid": 2.33, "bid_size": 51.0, "ask": 2.44, "ask_size": 41.0, "iv": 0.9899, "open_interest": 1321.0, "volume": 1213.0, "delta": -0.3535, "gamma": 0.0392, "vega": 0.0355, "theta": -0.4664, "rho": -0.0048, "theo": 2.3916, "change": -0.35, "open": 3.9, "high": 5.15, "low": 2.21, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T15:58:46", "percent_change": -12.8676, "prev_day_close": 2.72000002861023}, {"option": "INTC260807C00089000", "bid": 4.75, "bid_size": 41.0, "ask": 4.95, "ask_size": 148.0, "iv": 0.9927, "open_interest": 5406.0, "volume": 769.0, "delta": 0.6066, "gamma": 0.0406, "vega": 0.0367, "theta": -0.4818, "rho": 0.0083, "theo": 4.8334, "change": -1.22, "open": 5.0, "high": 5.15, "low": 2.62, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -20.0, "prev_day_close": 6.09999990463257}, {"option": "INTC260807P00089000", "bid": 2.71, "bid_size": 93.0, "ask": 2.9, "ask_size": 108.0, "iv": 0.9917, "open_interest": 2853.0, "volume": 1793.0, "delta": -0.3943, "gamma": 0.0407, "vega": 0.0368, "theta": -0.4835, "rho": -0.0052, "theo": 2.7919, "change": -0.35, "open": 4.4, "high": 5.7, "low": 2.61, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:54:16", "percent_change": -11.2903, "prev_day_close": 3.10000002384186}, {"option": "INTC260807C00090000", "bid": 4.2, "bid_size": 15.0, "ask": 4.35, "ask_size": 95.0, "iv": 0.9845, "open_interest": 1487.0, "volume": 14376.0, "delta": 0.565, "gamma": 0.0417, "vega": 0.0376, "theta": -0.4932, "rho": 0.0077, "theo": 4.2785, "change": -1.175, "open": 3.5, "high": 4.66, "low": 2.2, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -21.4612, "prev_day_close": 5.47499990463257}, {"option": "INTC260807P00090000", "bid": 3.15, "bid_size": 89.0, "ask": 3.35, "ask_size": 119.0, "iv": 0.9889, "open_interest": 3106.0, "volume": 1723.0, "delta": -0.436, "gamma": 0.0418, "vega": 0.0376, "theta": -0.495, "rho": -0.0059, "theo": 3.2371, "change": -0.305, "open": 5.05, "high": 6.5, "low": 2.98, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-08-03T15:58:35", "percent_change": -8.65248, "prev_day_close": 3.52499997615814}, {"option": "INTC260807C00091000", "bid": 3.7, "bid_size": 81.0, "ask": 3.85, "ask_size": 148.0, "iv": 0.9851, "open_interest": 2286.0, "volume": 2608.0, "delta": 0.5229, "gamma": 0.0422, "vega": 0.038, "theta": -0.4986, "rho": 0.0072, "theo": 3.7686, "change": -1.245, "open": 2.35, "high": 4.1, "low": 2.01, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -25.0251, "prev_day_close": 4.97499990463257}, {"option": "INTC260807P00091000", "bid": 3.6, "bid_size": 112.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.9761, "open_interest": 347.0, "volume": 329.0, "delta": -0.4782, "gamma": 0.0424, "vega": 0.038, "theta": -0.5004, "rho": -0.0062, "theo": 3.7278, "change": -0.295, "open": 5.65, "high": 7.19, "low": 3.44, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -7.42138, "prev_day_close": 3.97499990463257}, {"option": "INTC260807C00091500", "bid": 3.45, "bid_size": 61.0, "ask": 3.6, "ask_size": 80.0, "iv": 0.9812, "open_interest": 184.0, "volume": 438.0, "delta": 0.5019, "gamma": 0.0423, "vega": 0.0381, "theta": -0.499, "rho": 0.0069, "theo": 3.5307, "change": -1.075, "open": 2.24, "high": 3.9, "low": 1.87, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -22.9947, "prev_day_close": 4.67500019073486}, {"option": "INTC260807P00091500", "bid": 3.9, "bid_size": 53.0, "ask": 4.05, "ask_size": 41.0, "iv": 0.9788, "open_interest": 301.0, "volume": 86.0, "delta": -0.4994, "gamma": 0.0425, "vega": 0.0381, "theta": -0.5008, "rho": -0.0065, "theo": 3.9899, "change": -0.285, "open": 6.1, "high": 7.2, "low": 3.8, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -6.74556, "prev_day_close": 4.22499990463257}, {"option": "INTC260807C00092000", "bid": 3.2, "bid_size": 153.0, "ask": 3.4, "ask_size": 303.0, "iv": 0.9812, "open_interest": 1713.0, "volume": 1325.0, "delta": 0.4809, "gamma": 0.0423, "vega": 0.0381, "theta": -0.4978, "rho": 0.0066, "theo": 3.3038, "change": -1.115, "open": 2.6, "high": 3.65, "low": 1.67, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -24.9162, "prev_day_close": 4.47500014305115}, {"option": "INTC260807P00092000", "bid": 4.15, "bid_size": 78.0, "ask": 4.35, "ask_size": 41.0, "iv": 0.9786, "open_interest": 1127.0, "volume": 1181.0, "delta": -0.5204, "gamma": 0.0425, "vega": 0.038, "theta": -0.4996, "rho": -0.0064, "theo": 4.2634, "change": -0.16, "open": 6.3, "high": 7.58, "low": 4.0, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-08-03T15:57:58", "percent_change": -3.59551, "prev_day_close": 4.45000004768372}, {"option": "INTC260807C00092500", "bid": 3.0, "bid_size": 87.0, "ask": 3.2, "ask_size": 296.0, "iv": 0.985, "open_interest": 632.0, "volume": 241.0, "delta": 0.4601, "gamma": 0.0422, "vega": 0.0379, "theta": -0.4951, "rho": 0.0064, "theo": 3.0877, "change": -1.085, "open": 2.52, "high": 3.2, "low": 1.59, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:53:30", "percent_change": -25.6805, "prev_day_close": 4.22499990463257}, {"option": "INTC260807P00092500", "bid": 4.4, "bid_size": 82.0, "ask": 4.7, "ask_size": 152.0, "iv": 0.9823, "open_interest": 201.0, "volume": 49.0, "delta": -0.5413, "gamma": 0.0423, "vega": 0.0379, "theta": -0.4968, "rho": -0.0068, "theo": 4.5477, "change": -0.025, "open": 6.78, "high": 8.25, "low": 4.23, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:44:14", "percent_change": -0.523562, "prev_day_close": 4.77500009536743}, {"option": "INTC260807C00093000", "bid": 2.79, "bid_size": 84.0, "ask": 2.92, "ask_size": 30.0, "iv": 0.9742, "open_interest": 921.0, "volume": 780.0, "delta": 0.4395, "gamma": 0.0419, "vega": 0.0377, "theta": -0.491, "rho": 0.0061, "theo": 2.8824, "change": -1.165, "open": 2.32, "high": 3.15, "low": 1.5, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -28.9441, "prev_day_close": 4.02499997615814}, {"option": "INTC260807P00093000", "bid": 4.7, "bid_size": 114.0, "ask": 5.0, "ask_size": 175.0, "iv": 0.9834, "open_interest": 823.0, "volume": 156.0, "delta": -0.5619, "gamma": 0.042, "vega": 0.0376, "theta": -0.4927, "rho": -0.007, "theo": 4.8427, "change": -0.045, "open": 6.71, "high": 8.1, "low": 4.5, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-08-03T15:46:50", "percent_change": -0.895524, "prev_day_close": 5.02500009536743}, {"option": "INTC260807C00094000", "bid": 2.44, "bid_size": 42.0, "ask": 2.58, "ask_size": 105.0, "iv": 0.983, "open_interest": 686.0, "volume": 567.0, "delta": 0.3992, "gamma": 0.041, "vega": 0.0369, "theta": -0.4785, "rho": 0.0055, "theo": 2.5032, "change": -1.055, "open": 2.06, "high": 2.75, "low": 1.31, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-03T15:55:22", "percent_change": -29.5105, "prev_day_close": 3.57500004768372}, {"option": "INTC260807P00094000", "bid": 5.35, "bid_size": 53.0, "ask": 5.6, "ask_size": 86.0, "iv": 0.9841, "open_interest": 276.0, "volume": 117.0, "delta": -0.6024, "gamma": 0.0412, "vega": 0.0368, "theta": -0.4801, "rho": -0.0072, "theo": 5.4645, "change": -0.225, "open": 8.2, "high": 9.15, "low": 5.14, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:51:37", "percent_change": -4.03587, "prev_day_close": 5.57499980926514}, {"option": "INTC260807C00095000", "bid": 2.12, "bid_size": 64.0, "ask": 2.2, "ask_size": 48.0, "iv": 0.9803, "open_interest": 4738.0, "volume": 5027.0, "delta": 0.3604, "gamma": 0.0398, "vega": 0.0357, "theta": -0.461, "rho": 0.005, "theo": 2.1641, "change": -1.05, "open": 1.96, "high": 2.41, "low": 1.09, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -32.8125, "prev_day_close": 3.20000004768372}, {"option": "INTC260807P00095000", "bid": 6.0, "bid_size": 59.0, "ask": 6.25, "ask_size": 50.0, "iv": 0.9811, "open_interest": 1688.0, "volume": 198.0, "delta": -0.6414, "gamma": 0.0399, "vega": 0.0357, "theta": -0.4625, "rho": -0.0078, "theo": 6.1261, "change": -0.25, "open": 10.0, "high": 10.0, "low": 5.7, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:51:59", "percent_change": -4.0, "prev_day_close": 6.25}, {"option": "INTC260807C00096000", "bid": 1.84, "bid_size": 2.0, "ask": 1.89, "ask_size": 21.0, "iv": 0.9827, "open_interest": 2738.0, "volume": 4019.0, "delta": 0.3234, "gamma": 0.0381, "vega": 0.0343, "theta": -0.4393, "rho": 0.0045, "theo": 1.8626, "change": -1.015, "open": 1.49, "high": 2.08, "low": 0.93, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -35.3043, "prev_day_close": 2.875}, {"option": "INTC260807P00096000", "bid": 6.7, "bid_size": 162.0, "ask": 6.95, "ask_size": 117.0, "iv": 0.9817, "open_interest": 658.0, "volume": 51.0, "delta": -0.6785, "gamma": 0.0383, "vega": 0.0342, "theta": -0.4405, "rho": -0.0078, "theo": 6.8259, "change": 0.115, "open": 9.82, "high": 10.15, "low": 6.4, "tick": "no_change", "last_trade_price": 6.94, "last_trade_time": "2026-08-03T15:33:13", "percent_change": 1.68498, "prev_day_close": 6.82499980926514}, {"option": "INTC260807C00097000", "bid": 1.56, "bid_size": 8.0, "ask": 1.62, "ask_size": 25.0, "iv": 0.9809, "open_interest": 1678.0, "volume": 1273.0, "delta": 0.2886, "gamma": 0.0362, "vega": 0.0326, "theta": -0.4142, "rho": 0.004, "theo": 1.5963, "change": -0.955, "open": 0.82, "high": 1.76, "low": 0.81, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -37.8218, "prev_day_close": 2.52499997615814}, {"option": "INTC260807P00097000", "bid": 7.4, "bid_size": 234.0, "ask": 7.7, "ask_size": 70.0, "iv": 0.9796, "open_interest": 294.0, "volume": 99.0, "delta": -0.7134, "gamma": 0.0364, "vega": 0.0325, "theta": -0.4152, "rho": -0.0077, "theo": 7.5605, "change": 0.205, "open": 11.09, "high": 11.09, "low": 7.15, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-08-03T15:45:14", "percent_change": 2.72425, "prev_day_close": 7.52500009536743}, {"option": "INTC260807C00098000", "bid": 1.32, "bid_size": 51.0, "ask": 1.41, "ask_size": 125.0, "iv": 0.9848, "open_interest": 1379.0, "volume": 1357.0, "delta": 0.2561, "gamma": 0.0341, "vega": 0.0307, "theta": -0.3865, "rho": 0.0036, "theo": 1.3622, "change": -0.9, "open": 1.42, "high": 1.53, "low": 0.72, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:56:48", "percent_change": -39.823, "prev_day_close": 2.25999999046326}, {"option": "INTC260807P00098000", "bid": 8.15, "bid_size": 439.0, "ask": 8.45, "ask_size": 61.0, "iv": 0.9747, "open_interest": 304.0, "volume": 73.0, "delta": -0.7461, "gamma": 0.0342, "vega": 0.0306, "theta": -0.3872, "rho": -0.0082, "theo": 8.328, "change": 0.22, "open": 10.82, "high": 10.82, "low": 8.04, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-08-03T15:30:19", "percent_change": 2.66667, "prev_day_close": 8.25}, {"option": "INTC260807C00099000", "bid": 1.13, "bid_size": 53.0, "ask": 1.18, "ask_size": 41.0, "iv": 0.9842, "open_interest": 706.0, "volume": 602.0, "delta": 0.226, "gamma": 0.0318, "vega": 0.0287, "theta": -0.3572, "rho": 0.0032, "theo": 1.1578, "change": -0.825, "open": 0.86, "high": 1.31, "low": 0.62, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -41.7722, "prev_day_close": 1.97499996423721}, {"option": "INTC260807P00099000", "bid": 8.95, "bid_size": 90.0, "ask": 9.25, "ask_size": 45.0, "iv": 0.9764, "open_interest": 173.0, "volume": 34.0, "delta": -0.7763, "gamma": 0.0319, "vega": 0.0284, "theta": -0.3577, "rho": -0.008, "theo": 9.125, "change": -0.215, "open": 12.02, "high": 13.4, "low": 8.76, "tick": "down", "last_trade_price": 8.76, "last_trade_time": "2026-08-03T14:06:55", "percent_change": -2.39555, "prev_day_close": 8.97500038146973}, {"option": "INTC260807C00100000", "bid": 0.97, "bid_size": 48.0, "ask": 0.99, "ask_size": 4.0, "iv": 0.9867, "open_interest": 10981.0, "volume": 13651.0, "delta": 0.1984, "gamma": 0.0294, "vega": 0.0266, "theta": -0.3271, "rho": 0.0028, "theo": 0.9802, "change": -0.78, "open": 1.0, "high": 1.12, "low": 0.52, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -44.5714, "prev_day_close": 1.75}, {"option": "INTC260807P00100000", "bid": 9.85, "bid_size": 82.0, "ask": 10.1, "ask_size": 128.0, "iv": 0.9966, "open_interest": 1347.0, "volume": 47.0, "delta": -0.8039, "gamma": 0.0295, "vega": 0.0264, "theta": -0.3273, "rho": -0.0082, "theo": 9.949, "change": 0.15, "open": 12.24, "high": 14.21, "low": 9.56, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:49:48", "percent_change": 1.53061, "prev_day_close": 9.80000019073486}, {"option": "INTC260807C00101000", "bid": 0.81, "bid_size": 73.0, "ask": 0.87, "ask_size": 182.0, "iv": 0.9939, "open_interest": 658.0, "volume": 2112.0, "delta": 0.1734, "gamma": 0.027, "vega": 0.0244, "theta": -0.2969, "rho": 0.0024, "theo": 0.8268, "change": -0.695, "open": 0.5, "high": 0.95, "low": 0.44, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:57:47", "percent_change": -45.2769, "prev_day_close": 1.53500002622604}, {"option": "INTC260807P00101000", "bid": 10.6, "bid_size": 143.0, "ask": 11.0, "ask_size": 142.0, "iv": 0.9896, "open_interest": 105.0, "volume": 2.0, "delta": -0.8291, "gamma": 0.0271, "vega": 0.0241, "theta": -0.2968, "rho": -0.0081, "theo": 10.7972, "change": 4.655, "open": 14.89, "high": 15.23, "low": 14.89, "tick": "up", "last_trade_price": 15.23, "last_trade_time": "2026-08-03T09:43:52", "percent_change": 44.0189, "prev_day_close": 10.5750002861023}, {"option": "INTC260807C00102000", "bid": 0.68, "bid_size": 105.0, "ask": 0.73, "ask_size": 161.0, "iv": 0.9949, "open_interest": 1203.0, "volume": 423.0, "delta": 0.1507, "gamma": 0.0246, "vega": 0.0223, "theta": -0.2672, "rho": 0.0021, "theo": 0.6949, "change": -0.66, "open": 0.66, "high": 0.79, "low": 0.38, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:56:56", "percent_change": -48.5294, "prev_day_close": 1.36000001430511}, {"option": "INTC260807P00102000", "bid": 11.4, "bid_size": 134.0, "ask": 11.9, "ask_size": 51.0, "iv": 0.9825, "open_interest": 201.0, "volume": 88.0, "delta": -0.8518, "gamma": 0.0247, "vega": 0.022, "theta": -0.2669, "rho": -0.0081, "theo": 11.667, "change": 0.6, "open": 13.6, "high": 13.6, "low": 11.3, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:45:44", "percent_change": 5.26316, "prev_day_close": 11.3999996185303}, {"option": "INTC260807C00103000", "bid": 0.57, "bid_size": 33.0, "ask": 0.61, "ask_size": 75.0, "iv": 0.9962, "open_interest": 688.0, "volume": 481.0, "delta": 0.1304, "gamma": 0.0222, "vega": 0.0202, "theta": -0.2387, "rho": 0.0018, "theo": 0.5822, "change": -0.59, "open": 0.5, "high": 0.65, "low": 0.3, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:52:39", "percent_change": -49.5798, "prev_day_close": 1.18999999761581}, {"option": "INTC260807P00103000", "bid": 12.25, "bid_size": 74.0, "ask": 12.8, "ask_size": 188.0, "iv": 0.9764, "open_interest": 176.0, "volume": 8.0, "delta": -0.8722, "gamma": 0.0223, "vega": 0.0198, "theta": -0.2381, "rho": -0.0079, "theo": 12.5561, "change": 0.6, "open": 17.05, "high": 17.05, "low": 12.85, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-08-03T14:55:53", "percent_change": 4.89796, "prev_day_close": 12.25}, {"option": "INTC260807C00104000", "bid": 0.48, "bid_size": 156.0, "ask": 0.51, "ask_size": 120.0, "iv": 0.9994, "open_interest": 916.0, "volume": 969.0, "delta": 0.1124, "gamma": 0.02, "vega": 0.0182, "theta": -0.2116, "rho": 0.0016, "theo": 0.4862, "change": -0.54, "open": 0.49, "high": 0.56, "low": 0.27, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -51.4286, "prev_day_close": 1.05000001192093}, {"option": "INTC260807P00104000", "bid": 13.25, "bid_size": 110.0, "ask": 13.75, "ask_size": 188.0, "iv": 1.0157, "open_interest": 96.0, "volume": 6.0, "delta": -0.8903, "gamma": 0.0201, "vega": 0.0178, "theta": -0.2109, "rho": -0.0078, "theo": 13.4618, "change": 0.58, "open": 17.43, "high": 17.43, "low": 13.62, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 4.42748, "prev_day_close": 13.1000003814697}, {"option": "INTC260807C00105000", "bid": 0.4, "bid_size": 129.0, "ask": 0.43, "ask_size": 187.0, "iv": 1.0031, "open_interest": 5997.0, "volume": 4226.0, "delta": 0.0965, "gamma": 0.0178, "vega": 0.0163, "theta": -0.1864, "rho": 0.0014, "theo": 0.405, "change": -0.54, "open": 0.52, "high": 0.52, "low": 0.23, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -56.8421, "prev_day_close": 0.949999988079071}, {"option": "INTC260807P00105000", "bid": 13.9, "bid_size": 520.0, "ask": 14.85, "ask_size": 457.0, "iv": 0.9922, "open_interest": 3419.0, "volume": 75.0, "delta": -0.9062, "gamma": 0.0179, "vega": 0.0158, "theta": -0.1855, "rho": -0.0076, "theo": 14.3825, "change": 0.875, "open": 17.15, "high": 17.72, "low": 14.5, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-08-03T15:17:26", "percent_change": 6.26118, "prev_day_close": 13.9749999046326}, {"option": "INTC260807C00106000", "bid": 0.33, "bid_size": 191.0, "ask": 0.35, "ask_size": 47.0, "iv": 1.002, "open_interest": 1116.0, "volume": 531.0, "delta": 0.0825, "gamma": 0.0158, "vega": 0.0145, "theta": -0.1631, "rho": 0.0012, "theo": 0.3364, "change": -0.475, "open": 0.3, "high": 0.41, "low": 0.2, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -57.5758, "prev_day_close": 0.825000017881394}, {"option": "INTC260807P00106000", "bid": 15.05, "bid_size": 83.0, "ask": 15.8, "ask_size": 77.0, "iv": 1.0722, "open_interest": 100.0, "volume": 4.0, "delta": -0.9202, "gamma": 0.0159, "vega": 0.0141, "theta": -0.1621, "rho": -0.0073, "theo": 15.3157, "change": 0.6, "open": 19.65, "high": 19.65, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-03T14:38:30", "percent_change": 4.0404, "prev_day_close": 14.8500003814697}, {"option": "INTC260807C00107000", "bid": 0.26, "bid_size": 272.0, "ask": 0.32, "ask_size": 402.0, "iv": 1.0109, "open_interest": 773.0, "volume": 1220.0, "delta": 0.0704, "gamma": 0.014, "vega": 0.0128, "theta": -0.142, "rho": 0.001, "theo": 0.279, "change": -0.455, "open": 0.21, "high": 0.35, "low": 0.17, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -63.6364, "prev_day_close": 0.715000003576279}, {"option": "INTC260807P00107000", "bid": 16.1, "bid_size": 5.0, "ask": 16.75, "ask_size": 14.0, "iv": 1.1358, "open_interest": 22.0, "volume": 2.0, "delta": -0.9325, "gamma": 0.014, "vega": 0.0123, "theta": -0.1408, "rho": -0.0071, "theo": 16.2602, "change": 2.655, "open": 19.76, "high": 19.76, "low": 18.43, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-08-03T10:25:07", "percent_change": 16.8304, "prev_day_close": 15.7749996185303}, {"option": "INTC260807C00108000", "bid": 0.23, "bid_size": 1.0, "ask": 0.26, "ask_size": 582.0, "iv": 1.0178, "open_interest": 523.0, "volume": 329.0, "delta": 0.0598, "gamma": 0.0123, "vega": 0.0113, "theta": -0.1229, "rho": 0.0008, "theo": 0.2309, "change": -0.395, "open": 0.2, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:56:33", "percent_change": -63.2, "prev_day_close": 0.625}, {"option": "INTC260807P00108000", "bid": 16.7, "bid_size": 30.0, "ask": 17.7, "ask_size": 32.0, "iv": 0.992, "open_interest": 35.0, "volume": 3.0, "delta": -0.943, "gamma": 0.0124, "vega": 0.0109, "theta": -0.1216, "rho": -0.0067, "theo": 17.2139, "change": 1.075, "open": 18.11, "high": 18.11, "low": 17.65, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-03T15:01:46", "percent_change": 6.48567, "prev_day_close": 16.5749998092651}, {"option": "INTC260807C00109000", "bid": 0.16, "bid_size": 68.0, "ask": 0.24, "ask_size": 214.0, "iv": 1.0178, "open_interest": 304.0, "volume": 164.0, "delta": 0.0508, "gamma": 0.0108, "vega": 0.0099, "theta": -0.106, "rho": 0.0007, "theo": 0.191, "change": -0.39, "open": 0.14, "high": 0.23, "low": 0.12, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:51:02", "percent_change": -68.4211, "prev_day_close": 0.569999992847443}, {"option": "INTC260807P00109000", "bid": 17.7, "bid_size": 44.0, "ask": 18.65, "ask_size": 35.0, "iv": 1.0077, "open_interest": 97.0, "volume": 14.0, "delta": -0.9522, "gamma": 0.0108, "vega": 0.0094, "theta": -0.1044, "rho": -0.0064, "theo": 18.1759, "change": 0.9, "open": 19.75, "high": 19.75, "low": 18.32, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-08-03T15:26:19", "percent_change": 5.1282, "prev_day_close": 17.5500001907349}, {"option": "INTC260807C00110000", "bid": 0.15, "bid_size": 1.0, "ask": 0.17, "ask_size": 385.0, "iv": 1.0148, "open_interest": 4623.0, "volume": 1653.0, "delta": 0.043, "gamma": 0.0094, "vega": 0.0087, "theta": -0.0911, "rho": 0.0006, "theo": 0.1578, "change": -0.32, "open": 0.28, "high": 0.28, "low": 0.1, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -66.6667, "prev_day_close": 0.480000004172325}, {"option": "INTC260807P00110000", "bid": 18.6, "bid_size": 141.0, "ask": 19.65, "ask_size": 96.0, "iv": 0.9866, "open_interest": 1135.0, "volume": 91.0, "delta": -0.96, "gamma": 0.0095, "vega": 0.0082, "theta": -0.0894, "rho": -0.0065, "theo": 19.1446, "change": 1.085, "open": 23.5, "high": 23.5, "low": 18.79, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-08-03T15:04:42", "percent_change": 5.8728, "prev_day_close": 18.4750003814697}, {"option": "INTC260807C00111000", "bid": 0.1, "bid_size": 257.0, "ask": 0.17, "ask_size": 408.0, "iv": 1.0223, "open_interest": 334.0, "volume": 189.0, "delta": 0.0363, "gamma": 0.0081, "vega": 0.0076, "theta": -0.078, "rho": 0.0005, "theo": 0.1304, "change": -0.29, "open": 0.3, "high": 0.3, "low": 0.08, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -67.4419, "prev_day_close": 0.429999992251396}, {"option": "INTC260807P00111000", "bid": 19.05, "bid_size": 66.0, "ask": 21.25, "ask_size": 39.0, "iv": 1.0577, "open_interest": 17.0, "volume": 1.0, "delta": -0.9667, "gamma": 0.0083, "vega": 0.007, "theta": -0.0758, "rho": -0.006, "theo": 20.119, "change": 1.72, "open": 20.82, "high": 20.82, "low": 20.82, "tick": "up", "last_trade_price": 20.82, "last_trade_time": "2026-08-03T12:10:10", "percent_change": 9.00524, "prev_day_close": 19.0999994277954}, {"option": "INTC260807C00112000", "bid": 0.09, "bid_size": 259.0, "ask": 0.16, "ask_size": 365.0, "iv": 1.0458, "open_interest": 674.0, "volume": 449.0, "delta": 0.0307, "gamma": 0.0071, "vega": 0.0066, "theta": -0.0666, "rho": 0.0004, "theo": 0.1078, "change": -0.275, "open": 0.16, "high": 0.16, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:54:37", "percent_change": -71.4286, "prev_day_close": 0.384999990463257}, {"option": "INTC260807P00112000", "bid": 20.55, "bid_size": 5.0, "ask": 21.6, "ask_size": 21.0, "iv": 0.9762, "open_interest": 31.0, "volume": 4.0, "delta": -0.9724, "gamma": 0.0072, "vega": 0.006, "theta": -0.0643, "rho": -0.0055, "theo": 21.0985, "change": 0.835, "open": 21.36, "high": 21.51, "low": 21.26, "tick": "down", "last_trade_price": 21.26, "last_trade_time": "2026-08-03T15:50:09", "percent_change": 4.08813, "prev_day_close": 20.4250001907349}, {"option": "INTC260807C00113000", "bid": 0.06, "bid_size": 76.0, "ask": 0.1, "ask_size": 235.0, "iv": 1.008, "open_interest": 438.0, "volume": 138.0, "delta": 0.0259, "gamma": 0.0061, "vega": 0.0057, "theta": -0.0569, "rho": 0.0004, "theo": 0.0892, "change": -0.245, "open": 0.09, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:58:35", "percent_change": -73.1343, "prev_day_close": 0.33500000834465}, {"option": "INTC260807P00113000", "bid": 21.5, "bid_size": 28.0, "ask": 22.6, "ask_size": 22.0, "iv": 0.9455, "open_interest": 33.0, "volume": 4.0, "delta": -0.9773, "gamma": 0.0063, "vega": 0.005, "theta": -0.0542, "rho": -0.005, "theo": 22.0818, "change": 1.48, "open": 26.73, "high": 26.83, "low": 22.83, "tick": "down", "last_trade_price": 22.83, "last_trade_time": "2026-08-03T13:13:24", "percent_change": 6.93208, "prev_day_close": 21.3500003814697}, {"option": "INTC260807C00114000", "bid": 0.05, "bid_size": 6.0, "ask": 0.12, "ask_size": 104.0, "iv": 1.0518, "open_interest": 1019.0, "volume": 10.0, "delta": 0.0219, "gamma": 0.0053, "vega": 0.005, "theta": -0.0485, "rho": 0.0003, "theo": 0.0739, "change": -0.21, "open": 0.06, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:30:14", "percent_change": -72.4138, "prev_day_close": 0.28999999165535}, {"option": "INTC260807P00114000", "bid": 22.5, "bid_size": 20.0, "ask": 23.55, "ask_size": 21.0, "iv": 0.7763, "open_interest": 95.0, "volume": 1.0, "delta": -0.9814, "gamma": 0.0054, "vega": 0.0041, "theta": -0.0456, "rho": -0.0042, "theo": 23.0686, "change": 3.455, "open": 25.73, "high": 25.73, "low": 25.73, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-08-03T10:00:20", "percent_change": 15.5107, "prev_day_close": 22.2749996185303}, {"option": "INTC260807C00115000", "bid": 0.04, "bid_size": 74.0, "ask": 0.07, "ask_size": 175.0, "iv": 1.0196, "open_interest": 2212.0, "volume": 1144.0, "delta": 0.0185, "gamma": 0.0046, "vega": 0.0043, "theta": -0.0414, "rho": 0.0003, "theo": 0.0614, "change": -0.185, "open": 0.09, "high": 0.12, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:55:59", "percent_change": -72.549, "prev_day_close": 0.255000002682209}, {"option": "INTC260807P00115000", "bid": 23.55, "bid_size": 159.0, "ask": 24.55, "ask_size": 108.0, "iv": 1.0103, "open_interest": 293.0, "volume": 10.0, "delta": -0.9849, "gamma": 0.0047, "vega": 0.0036, "theta": -0.0387, "rho": -0.0041, "theo": 24.0581, "change": 1.02, "open": 28.0, "high": 28.0, "low": 23.7, "tick": "up", "last_trade_price": 24.27, "last_trade_time": "2026-08-03T15:36:17", "percent_change": 4.3871, "prev_day_close": 23.25}, {"option": "INTC260807C00116000", "bid": 0.01, "bid_size": 15.0, "ask": 0.08, "ask_size": 1131.0, "iv": 1.0236, "open_interest": 128.0, "volume": 42.0, "delta": 0.0157, "gamma": 0.0039, "vega": 0.0037, "theta": -0.0353, "rho": 0.0002, "theo": 0.0512, "change": -0.18, "open": 0.04, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:23:56", "percent_change": -78.2609, "prev_day_close": 0.229999996721745}, {"option": "INTC260807P00116000", "bid": 24.5, "bid_size": 39.0, "ask": 25.55, "ask_size": 39.0, "iv": 0.8293, "open_interest": 148.0, "volume": 4.0, "delta": -0.9878, "gamma": 0.0041, "vega": 0.003, "theta": -0.0324, "rho": -0.0038, "theo": 25.0498, "change": 1.66, "open": 28.87, "high": 28.87, "low": 25.86, "tick": "down", "last_trade_price": 25.86, "last_trade_time": "2026-08-03T11:27:07", "percent_change": 6.85951, "prev_day_close": 24.1999998092651}, {"option": "INTC260807C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 452.0, "iv": 1.002, "open_interest": 215.0, "volume": 335.0, "delta": 0.0133, "gamma": 0.0034, "vega": 0.0032, "theta": -0.0302, "rho": 0.0002, "theo": 0.0428, "change": -0.145, "open": 0.06, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:53:20", "percent_change": -74.359, "prev_day_close": 0.195000000298023}, {"option": "INTC260807P00117000", "bid": 25.6, "bid_size": 39.0, "ask": 26.55, "ask_size": 39.0, "iv": 1.1451, "open_interest": 409.0, "volume": 1.0, "delta": -0.9902, "gamma": 0.0035, "vega": 0.0023, "theta": -0.0278, "rho": -0.0028, "theo": 26.0436, "change": 1.0, "open": 26.25, "high": 26.25, "low": 26.25, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T10:59:34", "percent_change": 3.9604, "prev_day_close": 25.25}, {"option": "INTC260807C00118000", "bid": 0.01, "bid_size": 2.0, "ask": 0.06, "ask_size": 1158.0, "iv": 1.0509, "open_interest": 296.0, "volume": 28.0, "delta": 0.0113, "gamma": 0.0029, "vega": 0.0028, "theta": -0.0259, "rho": 0.0002, "theo": 0.036, "change": -0.135, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:53:52", "percent_change": -77.1429, "prev_day_close": 0.175000004470348}, {"option": "INTC260807P00118000", "bid": 26.5, "bid_size": 40.0, "ask": 28.15, "ask_size": 72.0, "iv": 1.5095, "open_interest": 144.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0029, "vega": 0.002, "theta": -0.024, "rho": -0.0025, "theo": 27.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.58, "last_trade_time": "2026-07-31T15:32:27", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "INTC260807C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.9807, "open_interest": 73.0, "volume": 5.0, "delta": 0.0097, "gamma": 0.0025, "vega": 0.0024, "theta": -0.0222, "rho": 0.0001, "theo": 0.0303, "change": -0.11, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:39:53", "percent_change": -73.3333, "prev_day_close": 0.150000002235174}, {"option": "INTC260807P00119000", "bid": 27.35, "bid_size": 20.0, "ask": 28.75, "ask_size": 26.0, "iv": 1.1352, "open_interest": 21.0, "volume": 1.0, "delta": -0.9939, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0207, "rho": -0.0025, "theo": 28.0349, "change": 1.695, "open": 28.57, "high": 28.57, "low": 28.57, "tick": "up", "last_trade_price": 28.57, "last_trade_time": "2026-08-03T13:13:16", "percent_change": 6.30698, "prev_day_close": 26.875}, {"option": "INTC260807C00120000", "bid": 0.02, "bid_size": 6.0, "ask": 0.03, "ask_size": 6.0, "iv": 1.066, "open_interest": 3235.0, "volume": 956.0, "delta": 0.0083, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0192, "rho": 0.0001, "theo": 0.0257, "change": -0.09, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -75.0, "prev_day_close": 0.119999997317791}, {"option": "INTC260807P00120000", "bid": 28.5, "bid_size": 164.0, "ask": 29.55, "ask_size": 104.0, "iv": 0.9318, "open_interest": 236.0, "volume": 14.0, "delta": -0.9951, "gamma": 0.0021, "vega": 0.0011, "theta": -0.0185, "rho": -0.0015, "theo": 29.0323, "change": 1.95, "open": 33.0, "high": 33.0, "low": 30.05, "tick": "no_change", "last_trade_price": 30.05, "last_trade_time": "2026-08-03T15:42:25", "percent_change": 6.9395, "prev_day_close": 28.1000003814697}, {"option": "INTC260807C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 665.0, "iv": 1.0343, "open_interest": 283.0, "volume": 40.0, "delta": 0.0071, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0166, "rho": 0.0001, "theo": 0.0219, "change": -0.095, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:29:09", "percent_change": -82.6087, "prev_day_close": 0.115000002086163}, {"option": "INTC260807P00121000", "bid": 29.5, "bid_size": 46.0, "ask": 30.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 67.0, "volume": 1.0, "delta": -0.9962, "gamma": 0.0017, "vega": 0.001, "theta": -0.0168, "rho": -0.0015, "theo": 30.0303, "change": 1.155, "open": 30.28, "high": 30.28, "low": 30.28, "tick": "down", "last_trade_price": 30.28, "last_trade_time": "2026-08-03T15:30:03", "percent_change": 3.96567, "prev_day_close": 29.125}, {"option": "INTC260807C00122000", "bid": 0.01, "bid_size": 2.0, "ask": 0.05, "ask_size": 1188.0, "iv": 1.1451, "open_interest": 421.0, "volume": 17.0, "delta": 0.0062, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0144, "rho": 0.0001, "theo": 0.0188, "change": -0.08, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:46:46", "percent_change": -80.0, "prev_day_close": 0.0999999977648258}, {"option": "INTC260807P00122000", "bid": 30.45, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0154, "rho": -0.0013, "theo": 31.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-07-31T10:47:39", "percent_change": 0.0, "prev_day_close": 29.8249998092651}, {"option": "INTC260807C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 920.0, "iv": 1.0866, "open_interest": 296.0, "volume": 7.0, "delta": 0.0054, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0126, "rho": 0.0001, "theo": 0.0162, "change": -0.065, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:30:11", "percent_change": -76.4706, "prev_day_close": 0.0849999990314245}, {"option": "INTC260807P00123000", "bid": 30.9, "bid_size": 5.0, "ask": 33.2, "ask_size": 5.0, "iv": 1.254, "open_interest": 7.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0143, "rho": -0.0006, "theo": 32.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.81, "last_trade_time": "2026-07-30T10:01:02", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "INTC260807C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1007.0, "iv": 1.1123, "open_interest": 292.0, "volume": 125.0, "delta": 0.0047, "gamma": 0.0013, "vega": 0.0013, "theta": -0.011, "rho": 0.0001, "theo": 0.014, "change": -0.055, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:48:46", "percent_change": -73.3333, "prev_day_close": 0.0750000011175871}, {"option": "INTC260807P00124000", "bid": 31.85, "bid_size": 26.0, "ask": 34.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0136, "rho": -0.0006, "theo": 33.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.84, "last_trade_time": "2026-07-28T10:39:34", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "INTC260807C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0256, "open_interest": 1994.0, "volume": 137.0, "delta": 0.0041, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0097, "rho": 0.0001, "theo": 0.0122, "change": -0.055, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:34:21", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "INTC260807P00125000", "bid": 33.45, "bid_size": 59.0, "ask": 34.55, "ask_size": 39.0, "iv": 0.0, "open_interest": 24.0, "volume": 5.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0131, "rho": -0.0006, "theo": 34.0262, "change": 2.335, "open": 37.82, "high": 37.82, "low": 35.41, "tick": "down", "last_trade_price": 35.41, "last_trade_time": "2026-08-03T10:43:30", "percent_change": 7.05971, "prev_day_close": 33.0750007629394}, {"option": "INTC260807C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 85.0, "iv": 1.0487, "open_interest": 1232.0, "volume": 221.0, "delta": 0.0036, "gamma": 0.001, "vega": 0.001, "theta": -0.0086, "rho": 0.0, "theo": 0.0106, "change": -0.05, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:17", "percent_change": -83.3333, "prev_day_close": 0.0600000005215406}, {"option": "INTC260807P00126000", "bid": 34.25, "bid_size": 24.0, "ask": 36.2, "ask_size": 27.0, "iv": 1.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0127, "rho": -0.0006, "theo": 35.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-07-29T12:13:34", "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "INTC260807C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.1413, "open_interest": 6053.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0076, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:57:06", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "INTC260807P00127000", "bid": 34.1, "bid_size": 42.0, "ask": 37.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0123, "rho": -0.0002, "theo": 36.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.89, "last_trade_time": "2026-07-24T15:54:57", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "INTC260807C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 6.0, "iv": 1.2125, "open_interest": 334.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0067, "rho": 0.0, "theo": 0.0082, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:43:51", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "INTC260807P00128000", "bid": 35.1, "bid_size": 44.0, "ask": 38.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0122, "rho": -0.0002, "theo": 37.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.08, "last_trade_time": "2026-07-28T13:18:33", "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "INTC260807C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.2742, "open_interest": 149.0, "volume": 10.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.0007, "theta": -0.006, "rho": 0.0, "theo": 0.0073, "change": -0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:43:24", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "INTC260807P00129000", "bid": 36.1, "bid_size": 39.0, "ask": 39.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.012, "rho": -0.0002, "theo": 38.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.35, "last_trade_time": "2026-07-29T12:56:16", "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "INTC260807C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.139, "open_interest": 1052.0, "volume": 186.0, "delta": 0.0022, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0054, "rho": 0.0, "theo": 0.0065, "change": -0.02, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:05:01", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "INTC260807P00130000", "bid": 37.85, "bid_size": 39.0, "ask": 40.9, "ask_size": 40.0, "iv": 1.9846, "open_interest": 3.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0119, "rho": -0.0002, "theo": 39.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-07-30T15:57:00", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "INTC260807C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.285, "open_interest": 175.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0048, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:47:21", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "INTC260807P00131000", "bid": 38.35, "bid_size": 39.0, "ask": 41.9, "ask_size": 39.0, "iv": 1.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0118, "rho": -0.0002, "theo": 40.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.53, "last_trade_time": "2026-07-27T12:29:59", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "INTC260807C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.1829, "open_interest": 5885.0, "volume": 2.0, "delta": 0.0018, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0043, "rho": 0.0, "theo": 0.0052, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:35:51", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "INTC260807P00132000", "bid": 39.25, "bid_size": 27.0, "ask": 42.8, "ask_size": 33.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0117, "rho": 0.0, "theo": 41.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.96, "last_trade_time": "2026-07-17T11:42:21", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "INTC260807C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 833.0, "iv": 1.5014, "open_interest": 200.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0039, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:48:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260807P00133000", "bid": 40.85, "bid_size": 27.0, "ask": 43.4, "ask_size": 34.0, "iv": 1.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 42.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.54, "last_trade_time": "2026-07-02T10:23:55", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "INTC260807C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 689.0, "iv": 1.5269, "open_interest": 138.0, "volume": 50.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0041, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:23:24", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260807P00134000", "bid": 41.95, "bid_size": 39.0, "ask": 44.9, "ask_size": 30.0, "iv": 2.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 43.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.47, "last_trade_time": "2026-07-27T12:27:52", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "INTC260807C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 5.0, "iv": 1.4188, "open_interest": 571.0, "volume": 5.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": -0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:28:11", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260807P00135000", "bid": 42.85, "bid_size": 31.0, "ask": 45.2, "ask_size": 35.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 44.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.45, "last_trade_time": "2026-07-31T10:52:40", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "INTC260807C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 56.0, "iv": 1.577, "open_interest": 292.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T10:03:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260807P00136000", "bid": 43.85, "bid_size": 33.0, "ask": 46.2, "ask_size": 32.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 45.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.51, "last_trade_time": "2026-07-17T09:39:33", "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "INTC260807C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 7.0, "iv": 1.6908, "open_interest": 64.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:29:54", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260807P00137000", "bid": 44.85, "bid_size": 21.0, "ask": 47.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 46.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-07-24T11:51:42", "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "INTC260807C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 31.0, "iv": 1.7315, "open_interest": 96.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T10:03:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260807P00138000", "bid": 45.85, "bid_size": 5.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 47.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.85, "last_trade_time": "2026-07-28T15:48:13", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "INTC260807C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.7716, "open_interest": 27.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T09:48:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260807P00139000", "bid": 47.2, "bid_size": 30.0, "ask": 49.2, "ask_size": 24.0, "iv": 2.0484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 48.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.36, "last_trade_time": "2026-07-09T09:41:14", "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "INTC260807C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.3502, "open_interest": 980.0, "volume": 2.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:53:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260807P00140000", "bid": 48.55, "bid_size": 19.0, "ask": 50.2, "ask_size": 24.0, "iv": 2.3011, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 49.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.14, "last_trade_time": "2026-07-30T10:51:35", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "INTC260807C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 69.0, "iv": 1.7192, "open_interest": 133.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T10:02:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260807P00141000", "bid": 48.85, "bid_size": 39.0, "ask": 51.2, "ask_size": 23.0, "iv": 1.4071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 50.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-07-20T09:53:07", "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "INTC260807C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 73.0, "iv": 1.743, "open_interest": 94.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:01:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260807P00142000", "bid": 49.85, "bid_size": 5.0, "ask": 52.2, "ask_size": 5.0, "iv": 1.4276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 51.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.77, "last_trade_time": "2026-07-27T10:53:46", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "INTC260807C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 67.0, "iv": 1.7666, "open_interest": 169.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T10:33:42", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260807P00143000", "bid": 50.85, "bid_size": 5.0, "ask": 53.2, "ask_size": 5.0, "iv": 1.4478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 52.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.22, "last_trade_time": "2026-07-14T09:56:04", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "INTC260807C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 67.0, "iv": 1.7899, "open_interest": 60.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T10:02:26", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "INTC260807P00144000", "bid": 51.85, "bid_size": 5.0, "ask": 54.2, "ask_size": 6.0, "iv": 1.468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 53.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.83, "last_trade_time": "2026-07-08T12:50:59", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "INTC260807C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.7414, "open_interest": 349.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T12:50:03", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260807P00145000", "bid": 52.85, "bid_size": 5.0, "ask": 55.2, "ask_size": 5.0, "iv": 1.488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 54.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-07-20T13:36:16", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "INTC260807C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 104.0, "iv": 2.0006, "open_interest": 20.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:28:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INTC260807P00146000", "bid": 53.85, "bid_size": 25.0, "ask": 56.2, "ask_size": 24.0, "iv": 1.5078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 55.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.625}, {"option": "INTC260807C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 2.0248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260807P00147000", "bid": 54.85, "bid_size": 29.0, "ask": 57.2, "ask_size": 21.0, "iv": 1.5274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 56.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "INTC260807C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 98.0, "iv": 1.8812, "open_interest": 2000.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T10:02:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "INTC260807P00148000", "bid": 55.85, "bid_size": 5.0, "ask": 58.2, "ask_size": 5.0, "iv": 1.547, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 57.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "INTC260807C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 78.0, "iv": 1.9036, "open_interest": 35.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:41:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260807P00149000", "bid": 56.85, "bid_size": 29.0, "ask": 59.2, "ask_size": 14.0, "iv": 1.5663, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 58.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "INTC260807C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5435, "open_interest": 689.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T12:50:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260807P00150000", "bid": 57.85, "bid_size": 27.0, "ask": 60.2, "ask_size": 20.0, "iv": 1.5856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 59.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-07-21T14:27:34", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "INTC260807C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6344, "open_interest": 254.0, "volume": 3.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:48:33", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260807P00155000", "bid": 62.85, "bid_size": 5.0, "ask": 65.2, "ask_size": 5.0, "iv": 1.6794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 64.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.29, "last_trade_time": "2026-07-10T12:33:58", "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "INTC260807C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.8238, "open_interest": 509.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T15:17:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260807P00160000", "bid": 68.2, "bid_size": 26.0, "ask": 70.2, "ask_size": 23.0, "iv": 2.5895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 69.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-07-02T10:45:46", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "INTC260807C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1.0, "iv": 2.7178, "open_interest": 581.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:55:07", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260807P00165000", "bid": 72.85, "bid_size": 33.0, "ask": 75.2, "ask_size": 13.0, "iv": 1.8573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 74.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.76, "last_trade_time": "2026-07-10T12:33:58", "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "INTC260807C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 25.0, "iv": 2.5592, "open_interest": 122.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:40:33", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "INTC260807P00170000", "bid": 77.85, "bid_size": 29.0, "ask": 80.2, "ask_size": 15.0, "iv": 1.9418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 79.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7249984741211}, {"option": "INTC260807C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.9659, "open_interest": 224.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T09:44:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260807P00175000", "bid": 82.85, "bid_size": 23.0, "ask": 85.2, "ask_size": 14.0, "iv": 2.0237, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 84.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7249984741211}, {"option": "INTC260807C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1.0, "iv": 3.0364, "open_interest": 155.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T09:50:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260807P00180000", "bid": 87.85, "bid_size": 36.0, "ask": 90.2, "ask_size": 9.0, "iv": 2.1031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 89.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7749977111816}, {"option": "INTC260807C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 2.426, "open_interest": 49.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T10:01:15", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "INTC260807P00185000", "bid": 92.85, "bid_size": 5.0, "ask": 95.2, "ask_size": 6.0, "iv": 2.1801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 94.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7749977111816}, {"option": "INTC260807C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1.0, "iv": 3.2307, "open_interest": 342.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T10:01:15", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "INTC260807P00190000", "bid": 98.3, "bid_size": 22.0, "ask": 100.2, "ask_size": 13.0, "iv": 3.3213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 99.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "INTC260807C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1.0, "iv": 3.323, "open_interest": 32.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T10:01:08", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "INTC260807P00195000", "bid": 102.85, "bid_size": 5.0, "ask": 105.2, "ask_size": 7.0, "iv": 2.3277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 104.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.724998474121}, {"option": "INTC260807C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 24.0, "iv": 2.6032, "open_interest": 651.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:45:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260807P00200000", "bid": 107.85, "bid_size": 5.0, "ask": 110.2, "ask_size": 5.0, "iv": 2.3986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 109.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.724998474121}, {"option": "INTC260807C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.9211, "open_interest": 258.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "INTC260807P00205000", "bid": 113.0, "bid_size": 20.0, "ask": 115.2, "ask_size": 14.0, "iv": 3.2177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 114.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "INTC260807C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1.0, "iv": 3.4182, "open_interest": 2370.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T10:00:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260807P00210000", "bid": 117.85, "bid_size": 5.0, "ask": 120.2, "ask_size": 6.0, "iv": 2.5347, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 119.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.5, "last_trade_time": "2026-07-01T10:15:36", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "INTC260810C00050000", "bid": 39.05, "bid_size": 5.0, "ask": 42.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0096, "theo": 41.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-07-27T13:31:45", "percent_change": 0.0, "prev_day_close": 42.2750015258789}, {"option": "INTC260810P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 3.1075, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "INTC260810C00055000", "bid": 34.9, "bid_size": 5.0, "ask": 37.7, "ask_size": 5.0, "iv": 2.0094, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.001, "theta": -0.0032, "rho": 0.0105, "theo": 36.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-07-30T12:24:59", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "INTC260810P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.3626, "open_interest": 215.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.001, "theta": -0.0074, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T15:57:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "INTC260810C00060000", "bid": 29.25, "bid_size": 29.0, "ask": 32.75, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.001, "vega": 0.002, "theta": -0.0101, "rho": 0.0114, "theo": 31.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.13, "last_trade_time": "2026-07-31T13:30:04", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "INTC260810P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 282.0, "iv": 1.5499, "open_interest": 4.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.001, "vega": 0.002, "theta": -0.0138, "rho": -0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:51:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260810C00062000", "bid": 27.25, "bid_size": 5.0, "ask": 30.85, "ask_size": 5.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0144, "rho": 0.0117, "theo": 29.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "INTC260810P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 6.0, "iv": 1.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0178, "rho": -0.0001, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "INTC260810C00063000", "bid": 26.9, "bid_size": 8.0, "ask": 29.3, "ask_size": 5.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0016, "vega": 0.003, "theta": -0.017, "rho": 0.0119, "theo": 28.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "INTC260810P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 349.0, "iv": 2.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0016, "vega": 0.003, "theta": -0.0203, "rho": -0.0002, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "INTC260810C00064000", "bid": 25.25, "bid_size": 25.0, "ask": 28.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0019, "vega": 0.0034, "theta": -0.0199, "rho": 0.0121, "theo": 27.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "INTC260810P00064000", "bid": 0.01, "bid_size": 10.0, "ask": 0.1, "ask_size": 519.0, "iv": 1.1465, "open_interest": 0.0, "volume": 54.0, "delta": -0.0103, "gamma": 0.0019, "vega": 0.0034, "theta": -0.0231, "rho": -0.0002, "theo": 0.0501, "change": -0.93, "open": 0.05, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T10:52:36", "percent_change": -86.9159, "prev_day_close": 1.07000005245209}, {"option": "INTC260810C00065000", "bid": 24.15, "bid_size": 37.0, "ask": 27.25, "ask_size": 34.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0022, "vega": 0.0039, "theta": -0.0232, "rho": 0.0122, "theo": 26.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-07-28T10:39:31", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "INTC260810P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1299.0, "iv": 1.4088, "open_interest": 46.0, "volume": 45.0, "delta": -0.012, "gamma": 0.0022, "vega": 0.0039, "theta": -0.0263, "rho": -0.0002, "theo": 0.0588, "change": -0.04, "open": 0.15, "high": 0.18, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:52:40", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "INTC260810C00066000", "bid": 23.65, "bid_size": 29.0, "ask": 26.7, "ask_size": 32.0, "iv": 1.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0026, "vega": 0.0045, "theta": -0.027, "rho": 0.0124, "theo": 25.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "INTC260810P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 376.0, "iv": 1.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0026, "vega": 0.0045, "theta": -0.03, "rho": -0.0002, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 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": "INTC260810C00067000", "bid": 22.15, "bid_size": 35.0, "ask": 25.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.003, "vega": 0.0052, "theta": -0.0313, "rho": 0.0125, "theo": 24.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "INTC260810P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 765.0, "iv": 1.2491, "open_interest": 0.0, "volume": 7.0, "delta": -0.0166, "gamma": 0.003, "vega": 0.0052, "theta": -0.0342, "rho": -0.0003, "theo": 0.0813, "change": -0.93, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:19:13", "percent_change": -86.1111, "prev_day_close": 1.08000004291534}, {"option": "INTC260810C00068000", "bid": 21.15, "bid_size": 42.0, "ask": 24.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0035, "vega": 0.006, "theta": -0.0362, "rho": 0.0127, "theo": 23.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "INTC260810P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 271.0, "iv": 1.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0035, "vega": 0.006, "theta": -0.039, "rho": -0.0003, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "INTC260810C00069000", "bid": 20.15, "bid_size": 37.0, "ask": 23.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0041, "vega": 0.0068, "theta": -0.0418, "rho": 0.0128, "theo": 22.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.51, "last_trade_time": "2026-07-28T10:15:59", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "INTC260810P00069000", "bid": 0.01, "bid_size": 192.0, "ask": 0.3, "ask_size": 850.0, "iv": 1.0907, "open_interest": 35.0, "volume": 1.0, "delta": -0.0229, "gamma": 0.0041, "vega": 0.0068, "theta": -0.0444, "rho": -0.0004, "theo": 0.1133, "change": -0.195, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:51:32", "percent_change": -66.1017, "prev_day_close": 0.295000001788139}, {"option": "INTC260810C00070000", "bid": 19.95, "bid_size": 22.0, "ask": 23.1, "ask_size": 26.0, "iv": 1.3152, "open_interest": 2.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0048, "vega": 0.0078, "theta": -0.0481, "rho": 0.0129, "theo": 21.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.29, "last_trade_time": "2026-07-27T15:03:57", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "INTC260810P00070000", "bid": 0.05, "bid_size": 141.0, "ask": 0.4, "ask_size": 1321.0, "iv": 1.1171, "open_interest": 231.0, "volume": 26.0, "delta": -0.0269, "gamma": 0.0048, "vega": 0.0078, "theta": -0.0506, "rho": -0.0005, "theo": 0.1341, "change": 0.175, "open": 0.34, "high": 0.35, "low": 0.34, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T09:32:32", "percent_change": 100.0, "prev_day_close": 0.175000006332994}, {"option": "INTC260810C00071000", "bid": 18.2, "bid_size": 36.0, "ask": 22.0, "ask_size": 36.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0056, "vega": 0.009, "theta": -0.0552, "rho": 0.013, "theo": 20.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4749994277954}, {"option": "INTC260810P00071000", "bid": 0.01, "bid_size": 405.0, "ask": 0.26, "ask_size": 405.0, "iv": 0.9709, "open_interest": 11.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0056, "vega": 0.009, "theta": -0.0576, "rho": -0.0006, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-29T15:56:46", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "INTC260810C00072000", "bid": 17.25, "bid_size": 29.0, "ask": 20.95, "ask_size": 30.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0065, "vega": 0.0102, "theta": -0.0632, "rho": 0.0131, "theo": 19.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "INTC260810P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 670.0, "iv": 0.9475, "open_interest": 134.0, "volume": 14.0, "delta": -0.0373, "gamma": 0.0065, "vega": 0.0103, "theta": -0.0655, "rho": -0.0007, "theo": 0.1889, "change": -0.04, "open": 0.34, "high": 0.34, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T11:18:43", "percent_change": -15.3846, "prev_day_close": 0.259999997913837}, {"option": "INTC260810C00073000", "bid": 16.35, "bid_size": 37.0, "ask": 19.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0076, "vega": 0.0117, "theta": -0.0722, "rho": 0.0132, "theo": 18.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "INTC260810P00073000", "bid": 0.01, "bid_size": 227.0, "ask": 0.36, "ask_size": 230.0, "iv": 0.931, "open_interest": 0.0, "volume": 5.0, "delta": -0.0439, "gamma": 0.0076, "vega": 0.0117, "theta": -0.0744, "rho": -0.0008, "theo": 0.2247, "change": -0.21, "open": 0.19, "high": 0.26, "low": 0.19, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:36:23", "percent_change": -46.6667, "prev_day_close": 0.449999997392297}, {"option": "INTC260810C00074000", "bid": 16.1, "bid_size": 37.0, "ask": 19.25, "ask_size": 31.0, "iv": 1.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0088, "vega": 0.0134, "theta": -0.0823, "rho": 0.0132, "theo": 17.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "INTC260810P00074000", "bid": 0.16, "bid_size": 486.0, "ask": 0.54, "ask_size": 565.0, "iv": 1.0104, "open_interest": 1.0, "volume": 17.0, "delta": -0.0516, "gamma": 0.0088, "vega": 0.0134, "theta": -0.0843, "rho": -0.0009, "theo": 0.2677, "change": -0.215, "open": 0.61, "high": 0.61, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T14:43:01", "percent_change": -45.2632, "prev_day_close": 0.474999998696148}, {"option": "INTC260810C00075000", "bid": 14.4, "bid_size": 45.0, "ask": 18.2, "ask_size": 35.0, "iv": 0.8916, "open_interest": 0.0, "volume": 2.0, "delta": 0.9394, "gamma": 0.0101, "vega": 0.0152, "theta": -0.0935, "rho": 0.0133, "theo": 16.3659, "change": -1.8, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T13:09:39", "percent_change": -10.1124, "prev_day_close": 17.8000001907349}, {"option": "INTC260810P00075000", "bid": 0.12, "bid_size": 589.0, "ask": 0.46, "ask_size": 478.0, "iv": 0.9182, "open_interest": 241.0, "volume": 57.0, "delta": -0.0607, "gamma": 0.0101, "vega": 0.0152, "theta": -0.0954, "rho": -0.0011, "theo": 0.3193, "change": -0.145, "open": 0.75, "high": 0.75, "low": 0.31, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:54:36", "percent_change": -31.1828, "prev_day_close": 0.465000003576279}, {"option": "INTC260810C00076000", "bid": 13.45, "bid_size": 21.0, "ask": 17.3, "ask_size": 23.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0116, "vega": 0.0172, "theta": -0.1058, "rho": 0.0132, "theo": 15.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "INTC260810P00076000", "bid": 0.13, "bid_size": 496.0, "ask": 0.45, "ask_size": 127.0, "iv": 0.8678, "open_interest": 7.0, "volume": 15.0, "delta": -0.0713, "gamma": 0.0116, "vega": 0.0172, "theta": -0.1077, "rho": -0.0013, "theo": 0.3811, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T11:34:57", "percent_change": -18.1818, "prev_day_close": 0.549999982118607}, {"option": "INTC260810C00077000", "bid": 12.6, "bid_size": 27.0, "ask": 16.35, "ask_size": 30.0, "iv": 0.8977, "open_interest": 5.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0133, "vega": 0.0194, "theta": -0.1194, "rho": 0.0132, "theo": 14.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-07-30T09:36:45", "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "INTC260810P00077000", "bid": 0.33, "bid_size": 402.0, "ask": 0.77, "ask_size": 656.0, "iv": 0.9599, "open_interest": 394.0, "volume": 12.0, "delta": -0.0836, "gamma": 0.0133, "vega": 0.0194, "theta": -0.1211, "rho": -0.0015, "theo": 0.4552, "change": -0.15, "open": 1.12, "high": 1.12, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:09:08", "percent_change": -23.8095, "prev_day_close": 0.629999995231628}, {"option": "INTC260810C00078000", "bid": 12.25, "bid_size": 35.0, "ask": 14.9, "ask_size": 30.0, "iv": 0.8931, "open_interest": 1.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0151, "vega": 0.0218, "theta": -0.134, "rho": 0.0131, "theo": 13.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-07-29T11:55:21", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "INTC260810P00078000", "bid": 0.31, "bid_size": 553.0, "ask": 0.68, "ask_size": 402.0, "iv": 0.8784, "open_interest": 41.0, "volume": 73.0, "delta": -0.0978, "gamma": 0.0151, "vega": 0.0218, "theta": -0.1356, "rho": -0.0018, "theo": 0.5434, "change": -0.24, "open": 1.15, "high": 1.25, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T14:32:35", "percent_change": -30.3797, "prev_day_close": 0.790000021457672}, {"option": "INTC260810C00079000", "bid": 11.5, "bid_size": 202.0, "ask": 14.05, "ask_size": 224.0, "iv": 0.9218, "open_interest": 24.0, "volume": 20.0, "delta": 0.8861, "gamma": 0.0171, "vega": 0.0243, "theta": -0.1497, "rho": 0.013, "theo": 12.6982, "change": -1.55, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:11:52", "percent_change": -10.8772, "prev_day_close": 14.25}, {"option": "INTC260810P00079000", "bid": 0.22, "bid_size": 736.0, "ask": 1.0, "ask_size": 588.0, "iv": 0.8747, "open_interest": 13.0, "volume": 165.0, "delta": -0.114, "gamma": 0.0171, "vega": 0.0244, "theta": -0.1512, "rho": -0.002, "theo": 0.6484, "change": -0.22, "open": 1.08, "high": 1.08, "low": 0.65, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:35:18", "percent_change": -25.0, "prev_day_close": 0.879999965429306}, {"option": "INTC260810C00080000", "bid": 9.85, "bid_size": 178.0, "ask": 13.7, "ask_size": 206.0, "iv": 0.8631, "open_interest": 12.0, "volume": 2.0, "delta": 0.8677, "gamma": 0.0192, "vega": 0.0271, "theta": -0.1662, "rho": 0.0129, "theo": 11.823, "change": -1.725, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T13:09:39", "percent_change": -13.0435, "prev_day_close": 13.2249999046326}, {"option": "INTC260810P00080000", "bid": 0.6, "bid_size": 395.0, "ask": 0.86, "ask_size": 48.0, "iv": 0.8652, "open_interest": 252.0, "volume": 79.0, "delta": -0.1325, "gamma": 0.0192, "vega": 0.0271, "theta": -0.1676, "rho": -0.0024, "theo": 0.7725, "change": -0.25, "open": 1.55, "high": 1.65, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -25.0, "prev_day_close": 1.00000002980232}, {"option": "INTC260810C00081000", "bid": 9.65, "bid_size": 201.0, "ask": 11.6, "ask_size": 170.0, "iv": 0.747, "open_interest": 10.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0214, "vega": 0.0298, "theta": -0.1834, "rho": 0.0127, "theo": 10.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-07-29T14:49:26", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "INTC260810P00081000", "bid": 0.88, "bid_size": 2.0, "ask": 1.03, "ask_size": 72.0, "iv": 0.8846, "open_interest": 3.0, "volume": 36.0, "delta": -0.1533, "gamma": 0.0214, "vega": 0.0299, "theta": -0.1847, "rho": -0.0027, "theo": 0.9185, "change": -0.25, "open": 1.09, "high": 1.18, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:52:39", "percent_change": -21.9298, "prev_day_close": 1.14000001549721}, {"option": "INTC260810C00082000", "bid": 8.8, "bid_size": 484.0, "ask": 11.45, "ask_size": 484.0, "iv": 0.8596, "open_interest": 2.0, "volume": 4.0, "delta": 0.8237, "gamma": 0.0236, "vega": 0.0327, "theta": -0.2008, "rho": 0.0124, "theo": 10.1411, "change": -2.4, "open": 8.1, "high": 10.0, "low": 8.1, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T12:07:18", "percent_change": -20.5128, "prev_day_close": 11.6999998092651}, {"option": "INTC260810P00082000", "bid": 0.81, "bid_size": 563.0, "ask": 1.3, "ask_size": 385.0, "iv": 0.8541, "open_interest": 207.0, "volume": 274.0, "delta": -0.1765, "gamma": 0.0237, "vega": 0.0327, "theta": -0.2021, "rho": -0.0032, "theo": 1.089, "change": -0.005, "open": 2.0, "high": 2.0, "low": 1.15, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:43:24", "percent_change": -0.411523, "prev_day_close": 1.21500000357628}, {"option": "INTC260810C00083000", "bid": 8.7, "bid_size": 194.0, "ask": 9.9, "ask_size": 132.0, "iv": 0.8463, "open_interest": 321.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0259, "vega": 0.0356, "theta": -0.2183, "rho": 0.0121, "theo": 9.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-07-31T10:55:58", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "INTC260810P00083000", "bid": 1.01, "bid_size": 602.0, "ask": 1.44, "ask_size": 81.0, "iv": 0.8399, "open_interest": 321.0, "volume": 4.0, "delta": -0.2021, "gamma": 0.0259, "vega": 0.0356, "theta": -0.2194, "rho": -0.0036, "theo": 1.2871, "change": -0.145, "open": 2.5, "high": 2.5, "low": 1.33, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:43:23", "percent_change": -9.38511, "prev_day_close": 1.54499995708466}, {"option": "INTC260810C00084000", "bid": 7.95, "bid_size": 147.0, "ask": 9.3, "ask_size": 231.0, "iv": 0.866, "open_interest": 34.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0282, "vega": 0.0384, "theta": -0.2352, "rho": 0.0118, "theo": 8.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-07-31T09:54:53", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "INTC260810P00084000", "bid": 1.03, "bid_size": 677.0, "ask": 1.63, "ask_size": 29.0, "iv": 0.8022, "open_interest": 227.0, "volume": 11.0, "delta": -0.2301, "gamma": 0.0282, "vega": 0.0384, "theta": -0.2363, "rho": -0.0041, "theo": 1.5151, "change": -0.235, "open": 1.8, "high": 1.83, "low": 1.44, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T15:19:07", "percent_change": -13.2394, "prev_day_close": 1.77499997615814}, {"option": "INTC260810C00085000", "bid": 7.4, "bid_size": 131.0, "ask": 8.2, "ask_size": 136.0, "iv": 0.8385, "open_interest": 31.0, "volume": 7.0, "delta": 0.7399, "gamma": 0.0303, "vega": 0.041, "theta": -0.2513, "rho": 0.0114, "theo": 7.8299, "change": -1.45, "open": 5.49, "high": 7.81, "low": 5.49, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T14:28:01", "percent_change": -15.9341, "prev_day_close": 9.09999990463257}, {"option": "INTC260810P00085000", "bid": 1.44, "bid_size": 371.0, "ask": 2.33, "ask_size": 492.0, "iv": 0.8724, "open_interest": 110.0, "volume": 92.0, "delta": -0.2604, "gamma": 0.0303, "vega": 0.041, "theta": -0.2522, "rho": -0.0046, "theo": 1.7758, "change": -0.27, "open": 2.23, "high": 4.5, "low": 1.73, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:32:09", "percent_change": -13.0435, "prev_day_close": 2.06999999284744}, {"option": "INTC260810C00086000", "bid": 6.8, "bid_size": 156.0, "ask": 7.45, "ask_size": 519.0, "iv": 0.8407, "open_interest": 1352.0, "volume": 52.0, "delta": 0.7076, "gamma": 0.0322, "vega": 0.0434, "theta": -0.266, "rho": 0.011, "theo": 7.1262, "change": -1.18, "open": 5.3, "high": 7.2, "low": 4.5, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-08-03T15:39:39", "percent_change": -14.4785, "prev_day_close": 8.15000009536743}, {"option": "INTC260810P00086000", "bid": 1.48, "bid_size": 761.0, "ask": 2.27, "ask_size": 110.0, "iv": 0.7954, "open_interest": 87.0, "volume": 218.0, "delta": -0.2927, "gamma": 0.0323, "vega": 0.0434, "theta": -0.2668, "rho": -0.0052, "theo": 2.0714, "change": -0.325, "open": 5.4, "high": 5.4, "low": 1.87, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -13.8004, "prev_day_close": 2.35500001907349}, {"option": "INTC260810C00087000", "bid": 6.1, "bid_size": 365.0, "ask": 6.7, "ask_size": 178.0, "iv": 0.8238, "open_interest": 33.0, "volume": 73.0, "delta": 0.6734, "gamma": 0.034, "vega": 0.0455, "theta": -0.2789, "rho": 0.0105, "theo": 6.4593, "change": -1.725, "open": 5.2, "high": 6.5, "low": 4.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:34:11", "percent_change": -21.4953, "prev_day_close": 8.02499985694885}, {"option": "INTC260810P00087000", "bid": 2.11, "bid_size": 608.0, "ask": 2.85, "ask_size": 1109.0, "iv": 0.8535, "open_interest": 20.0, "volume": 14.0, "delta": -0.3269, "gamma": 0.034, "vega": 0.0455, "theta": -0.2797, "rho": -0.0058, "theo": 2.4041, "change": -0.07, "open": 3.7, "high": 4.0, "low": 2.34, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-03T15:33:16", "percent_change": -2.73437, "prev_day_close": 2.55999994277954}, {"option": "INTC260810C00088000", "bid": 5.45, "bid_size": 210.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.8109, "open_interest": 40.0, "volume": 42.0, "delta": 0.6378, "gamma": 0.0355, "vega": 0.0473, "theta": -0.2897, "rho": 0.01, "theo": 5.831, "change": -1.425, "open": 3.46, "high": 5.72, "low": 3.4, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T14:38:25", "percent_change": -20.4301, "prev_day_close": 6.97500014305115}, {"option": "INTC260810P00088000", "bid": 2.52, "bid_size": 233.0, "ask": 2.97, "ask_size": 50.0, "iv": 0.827, "open_interest": 1429.0, "volume": 176.0, "delta": -0.3626, "gamma": 0.0356, "vega": 0.0474, "theta": -0.2904, "rho": -0.0064, "theo": 2.7751, "change": -0.28, "open": 4.75, "high": 4.75, "low": 2.62, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:51:52", "percent_change": -9.39597, "prev_day_close": 2.98000001907349}, {"option": "INTC260810C00089000", "bid": 4.95, "bid_size": 222.0, "ask": 5.5, "ask_size": 184.0, "iv": 0.8268, "open_interest": 19.0, "volume": 92.0, "delta": 0.601, "gamma": 0.0367, "vega": 0.0487, "theta": -0.298, "rho": 0.0095, "theo": 5.2423, "change": -1.625, "open": 5.5, "high": 5.55, "low": 3.1, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:17:29", "percent_change": -24.7148, "prev_day_close": 6.57500004768372}, {"option": "INTC260810P00089000", "bid": 2.78, "bid_size": 399.0, "ask": 3.4, "ask_size": 64.0, "iv": 0.8107, "open_interest": 53.0, "volume": 26.0, "delta": -0.3994, "gamma": 0.0368, "vega": 0.0487, "theta": -0.2986, "rho": -0.0071, "theo": 3.186, "change": -0.165, "open": 5.35, "high": 5.35, "low": 3.12, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-08-03T14:08:53", "percent_change": -5.02283, "prev_day_close": 3.2849999666214}, {"option": "INTC260810C00090000", "bid": 4.2, "bid_size": 126.0, "ask": 4.95, "ask_size": 310.0, "iv": 0.8442, "open_interest": 1834.0, "volume": 346.0, "delta": 0.5635, "gamma": 0.0376, "vega": 0.0497, "theta": -0.3036, "rho": 0.0089, "theo": 4.694, "change": -0.95, "open": 3.0, "high": 5.15, "low": 2.75, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:52:52", "percent_change": -16.2393, "prev_day_close": 5.84999990463257}, {"option": "INTC260810P00090000", "bid": 3.45, "bid_size": 61.0, "ask": 3.9, "ask_size": 130.0, "iv": 0.8356, "open_interest": 136.0, "volume": 75.0, "delta": -0.437, "gamma": 0.0376, "vega": 0.0497, "theta": -0.3041, "rho": -0.0077, "theo": 3.6372, "change": -0.075, "open": 6.83, "high": 6.83, "low": 3.48, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -2.01342, "prev_day_close": 3.72500002384186}, {"option": "INTC260810C00091000", "bid": 3.7, "bid_size": 194.0, "ask": 4.5, "ask_size": 511.0, "iv": 0.8487, "open_interest": 23.0, "volume": 125.0, "delta": 0.5255, "gamma": 0.038, "vega": 0.0503, "theta": -0.3063, "rho": 0.0084, "theo": 4.1861, "change": -1.225, "open": 2.71, "high": 4.56, "low": 2.71, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -22.5806, "prev_day_close": 5.42499995231628}, {"option": "INTC260810P00091000", "bid": 3.75, "bid_size": 334.0, "ask": 4.4, "ask_size": 115.0, "iv": 0.8153, "open_interest": 28.0, "volume": 127.0, "delta": -0.475, "gamma": 0.0381, "vega": 0.0503, "theta": -0.3068, "rho": -0.0084, "theo": 4.129, "change": -0.15, "open": 6.45, "high": 7.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -3.52941, "prev_day_close": 4.25}, {"option": "INTC260810C00092000", "bid": 3.5, "bid_size": 81.0, "ask": 4.0, "ask_size": 329.0, "iv": 0.8308, "open_interest": 87.0, "volume": 70.0, "delta": 0.4877, "gamma": 0.0382, "vega": 0.0503, "theta": -0.3062, "rho": 0.0078, "theo": 3.7187, "change": -1.055, "open": 2.31, "high": 4.02, "low": 2.2, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-08-03T15:54:53", "percent_change": -21.8653, "prev_day_close": 4.82499980926514}, {"option": "INTC260810P00092000", "bid": 4.35, "bid_size": 152.0, "ask": 5.05, "ask_size": 210.0, "iv": 0.8323, "open_interest": 90.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0382, "vega": 0.0503, "theta": -0.3066, "rho": -0.009, "theo": 4.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-07-31T15:53:37", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "INTC260810C00093000", "bid": 3.1, "bid_size": 146.0, "ask": 3.6, "ask_size": 696.0, "iv": 0.8354, "open_interest": 271.0, "volume": 114.0, "delta": 0.4502, "gamma": 0.0379, "vega": 0.05, "theta": -0.3032, "rho": 0.0072, "theo": 3.2907, "change": -0.94, "open": 2.11, "high": 3.41, "low": 1.85, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-08-03T15:53:52", "percent_change": -21.6092, "prev_day_close": 4.34999990463257}, {"option": "INTC260810P00093000", "bid": 5.05, "bid_size": 91.0, "ask": 5.5, "ask_size": 201.0, "iv": 0.8319, "open_interest": 39.0, "volume": 13.0, "delta": -0.5505, "gamma": 0.038, "vega": 0.0499, "theta": -0.3036, "rho": -0.0096, "theo": 5.233, "change": -0.275, "open": 8.6, "high": 8.6, "low": 5.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -5.06912, "prev_day_close": 5.42499995231628}, {"option": "INTC260810C00094000", "bid": 2.47, "bid_size": 326.0, "ask": 3.15, "ask_size": 242.0, "iv": 0.8043, "open_interest": 68.0, "volume": 27.0, "delta": 0.4136, "gamma": 0.0374, "vega": 0.0492, "theta": -0.2976, "rho": 0.0066, "theo": 2.9014, "change": -1.17, "open": 2.1, "high": 3.02, "low": 1.86, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-03T15:54:03", "percent_change": -29.6203, "prev_day_close": 3.94999992847443}, {"option": "INTC260810P00094000", "bid": 5.4, "bid_size": 255.0, "ask": 6.1, "ask_size": 94.0, "iv": 0.8038, "open_interest": 97.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0374, "vega": 0.0491, "theta": -0.2979, "rho": -0.0102, "theo": 5.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-31T09:50:11", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "INTC260810C00095000", "bid": 2.0, "bid_size": 524.0, "ask": 2.8, "ask_size": 276.0, "iv": 0.7915, "open_interest": 261.0, "volume": 206.0, "delta": 0.378, "gamma": 0.0365, "vega": 0.048, "theta": -0.2896, "rho": 0.0061, "theo": 2.5489, "change": -1.115, "open": 2.5, "high": 2.85, "low": 1.18, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-03T15:54:03", "percent_change": -31.6312, "prev_day_close": 3.52500009536743}, {"option": "INTC260810P00095000", "bid": 5.95, "bid_size": 484.0, "ask": 6.85, "ask_size": 484.0, "iv": 0.8036, "open_interest": 75.0, "volume": 11.0, "delta": -0.6229, "gamma": 0.0366, "vega": 0.0479, "theta": -0.2899, "rho": -0.0107, "theo": 6.491, "change": -0.35, "open": 9.0, "high": 9.0, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T12:25:44", "percent_change": -5.30303, "prev_day_close": 6.60000014305115}, {"option": "INTC260810C00096000", "bid": 2.12, "bid_size": 7.0, "ask": 2.61, "ask_size": 775.0, "iv": 0.8514, "open_interest": 46.0, "volume": 52.0, "delta": 0.3439, "gamma": 0.0353, "vega": 0.0464, "theta": -0.2794, "rho": 0.0056, "theo": 2.2318, "change": -0.93, "open": 1.79, "high": 2.27, "low": 1.28, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-08-03T15:55:54", "percent_change": -29.0625, "prev_day_close": 3.20000004768372}, {"option": "INTC260810P00096000", "bid": 6.8, "bid_size": 478.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.8068, "open_interest": 48.0, "volume": 1.0, "delta": -0.6571, "gamma": 0.0354, "vega": 0.0464, "theta": -0.2798, "rho": -0.0112, "theo": 7.1739, "change": 3.845, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-08-03T09:36:02", "percent_change": 55.9273, "prev_day_close": 6.875}, {"option": "INTC260810C00097000", "bid": 1.33, "bid_size": 659.0, "ask": 2.2, "ask_size": 440.0, "iv": 0.7818, "open_interest": 20.0, "volume": 103.0, "delta": 0.3115, "gamma": 0.0339, "vega": 0.0446, "theta": -0.2675, "rho": 0.005, "theo": 1.9477, "change": -0.78, "open": 1.35, "high": 1.97, "low": 0.7, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:54:22", "percent_change": -28.3636, "prev_day_close": 2.75}, {"option": "INTC260810P00097000", "bid": 7.45, "bid_size": 193.0, "ask": 8.35, "ask_size": 222.0, "iv": 0.8254, "open_interest": 10.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.034, "vega": 0.0445, "theta": -0.2679, "rho": -0.0117, "theo": 7.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-07-31T09:50:03", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "INTC260810C00098000", "bid": 1.59, "bid_size": 45.0, "ask": 1.83, "ask_size": 78.0, "iv": 0.8275, "open_interest": 13.0, "volume": 87.0, "delta": 0.2808, "gamma": 0.0323, "vega": 0.0425, "theta": -0.2541, "rho": 0.0046, "theo": 1.6948, "change": -0.78, "open": 0.62, "high": 1.8, "low": 0.62, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -30.83, "prev_day_close": 2.53000009059906}, {"option": "INTC260810P00098000", "bid": 8.3, "bid_size": 89.0, "ask": 9.25, "ask_size": 173.0, "iv": 0.8562, "open_interest": 5.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0324, "vega": 0.0424, "theta": -0.2545, "rho": -0.0121, "theo": 8.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-07-31T10:04:20", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "INTC260810C00099000", "bid": 1.35, "bid_size": 95.0, "ask": 1.67, "ask_size": 420.0, "iv": 0.8348, "open_interest": 25.0, "volume": 80.0, "delta": 0.2522, "gamma": 0.0305, "vega": 0.0403, "theta": -0.2396, "rho": 0.0041, "theo": 1.4706, "change": -0.9, "open": 1.03, "high": 1.6, "low": 0.54, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T15:56:17", "percent_change": -40.1786, "prev_day_close": 2.24000000953674}, {"option": "INTC260810P00099000", "bid": 8.7, "bid_size": 193.0, "ask": 10.15, "ask_size": 174.0, "iv": 0.8278, "open_interest": 28.0, "volume": 1.0, "delta": -0.7493, "gamma": 0.0307, "vega": 0.0402, "theta": -0.2402, "rho": -0.0123, "theo": 9.4137, "change": 2.55, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 28.022, "prev_day_close": 9.09999990463257}, {"option": "INTC260810C00100000", "bid": 1.2, "bid_size": 6.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.8335, "open_interest": 326.0, "volume": 438.0, "delta": 0.2256, "gamma": 0.0287, "vega": 0.0379, "theta": -0.2245, "rho": 0.0037, "theo": 1.2729, "change": -0.77, "open": 1.04, "high": 1.48, "low": 0.7, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:58:58", "percent_change": -36.3208, "prev_day_close": 2.12000000476837}, {"option": "INTC260810P00100000", "bid": 9.85, "bid_size": 76.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.8286, "open_interest": 37.0, "volume": 26.0, "delta": -0.7761, "gamma": 0.0289, "vega": 0.0377, "theta": -0.225, "rho": -0.0126, "theo": 10.2165, "change": -0.005, "open": 13.96, "high": 13.96, "low": 9.82, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-08-03T14:08:18", "percent_change": -0.0508886, "prev_day_close": 9.82499980926514}, {"option": "INTC260810C00101000", "bid": 0.86, "bid_size": 576.0, "ask": 1.33, "ask_size": 722.0, "iv": 0.8269, "open_interest": 25.0, "volume": 88.0, "delta": 0.201, "gamma": 0.0267, "vega": 0.0354, "theta": -0.209, "rho": 0.0033, "theo": 1.0991, "change": -0.78, "open": 0.91, "high": 1.32, "low": 0.91, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:56:04", "percent_change": -41.9355, "prev_day_close": 1.86000007390976}, {"option": "INTC260810P00101000", "bid": 10.3, "bid_size": 207.0, "ask": 11.8, "ask_size": 175.0, "iv": 0.8299, "open_interest": 50.0, "volume": 1.0, "delta": -0.8008, "gamma": 0.027, "vega": 0.0352, "theta": -0.2096, "rho": -0.0126, "theo": 11.0435, "change": 0.99, "open": 11.54, "high": 11.54, "low": 11.54, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-08-03T13:14:56", "percent_change": 9.38388, "prev_day_close": 10.5500001907349}, {"option": "INTC260810C00102000", "bid": 0.84, "bid_size": 86.0, "ask": 1.06, "ask_size": 103.0, "iv": 0.8293, "open_interest": 16.0, "volume": 32.0, "delta": 0.1785, "gamma": 0.0248, "vega": 0.0329, "theta": -0.1934, "rho": 0.0029, "theo": 0.9472, "change": -0.625, "open": 0.66, "high": 1.04, "low": 0.66, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:54:53", "percent_change": -40.7166, "prev_day_close": 1.53500002622604}, {"option": "INTC260810P00102000", "bid": 10.05, "bid_size": 220.0, "ask": 13.9, "ask_size": 222.0, "iv": 0.855, "open_interest": 0.0, "volume": 4.0, "delta": -0.8235, "gamma": 0.025, "vega": 0.0327, "theta": -0.194, "rho": -0.0128, "theo": 11.8924, "change": 0.845, "open": 12.17, "high": 12.17, "low": 12.17, "tick": "no_change", "last_trade_price": 12.17, "last_trade_time": "2026-08-03T15:31:47", "percent_change": 7.46137, "prev_day_close": 11.3250002861023}, {"option": "INTC260810C00103000", "bid": 0.32, "bid_size": 786.0, "ask": 1.24, "ask_size": 911.0, "iv": 0.8206, "open_interest": 18.0, "volume": 38.0, "delta": 0.1581, "gamma": 0.0229, "vega": 0.0305, "theta": -0.1779, "rho": 0.0026, "theo": 0.8148, "change": -0.68, "open": 0.5, "high": 1.05, "low": 0.5, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:54:53", "percent_change": -45.6376, "prev_day_close": 1.49000000953674}, {"option": "INTC260810P00103000", "bid": 12.0, "bid_size": 160.0, "ask": 14.05, "ask_size": 189.0, "iv": 0.9157, "open_interest": 21.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0231, "vega": 0.0301, "theta": -0.1786, "rho": -0.0126, "theo": 12.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-07-29T12:02:43", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "INTC260810C00104000", "bid": 0.52, "bid_size": 411.0, "ask": 1.08, "ask_size": 767.0, "iv": 0.8697, "open_interest": 140.0, "volume": 25.0, "delta": 0.1396, "gamma": 0.021, "vega": 0.028, "theta": -0.1629, "rho": 0.0023, "theo": 0.7, "change": -0.745, "open": 0.48, "high": 0.75, "low": 0.48, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:43:00", "percent_change": -54.1818, "prev_day_close": 1.375}, {"option": "INTC260810P00104000", "bid": 11.7, "bid_size": 170.0, "ask": 15.65, "ask_size": 166.0, "iv": 0.8446, "open_interest": 24.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0212, "vega": 0.0276, "theta": -0.1636, "rho": -0.0129, "theo": 13.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-07-31T14:26:56", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "INTC260810C00105000", "bid": 0.46, "bid_size": 299.0, "ask": 0.8, "ask_size": 706.0, "iv": 0.8488, "open_interest": 234.0, "volume": 73.0, "delta": 0.123, "gamma": 0.0192, "vega": 0.0257, "theta": -0.1485, "rho": 0.002, "theo": 0.6006, "change": -0.525, "open": 0.4, "high": 0.65, "low": 0.38, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:44:13", "percent_change": -47.9452, "prev_day_close": 1.09500002861023}, {"option": "INTC260810P00105000", "bid": 13.15, "bid_size": 506.0, "ask": 15.7, "ask_size": 230.0, "iv": 0.7849, "open_interest": 2.0, "volume": 1.0, "delta": -0.8797, "gamma": 0.0194, "vega": 0.0251, "theta": -0.1492, "rho": -0.0122, "theo": 14.5495, "change": 0.835, "open": 14.81, "high": 14.81, "low": 14.81, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-08-03T10:59:27", "percent_change": 5.97496, "prev_day_close": 13.9749999046326}, {"option": "INTC260810C00106000", "bid": 0.44, "bid_size": 6.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8317, "open_interest": 3.0, "volume": 6.0, "delta": 0.1081, "gamma": 0.0174, "vega": 0.0234, "theta": -0.1348, "rho": 0.0018, "theo": 0.5148, "change": -0.5, "open": 0.35, "high": 0.54, "low": 0.35, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:55:44", "percent_change": -48.5437, "prev_day_close": 1.03000000119209}, {"option": "INTC260810P00106000", "bid": 14.4, "bid_size": 170.0, "ask": 16.7, "ask_size": 167.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0177, "vega": 0.023, "theta": -0.1355, "rho": -0.0126, "theo": 15.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "INTC260810C00107000", "bid": 0.37, "bid_size": 6.0, "ask": 0.51, "ask_size": 560.0, "iv": 0.843, "open_interest": 9.0, "volume": 6.0, "delta": 0.0948, "gamma": 0.0158, "vega": 0.0213, "theta": -0.122, "rho": 0.0016, "theo": 0.4411, "change": -0.45, "open": 0.45, "high": 0.52, "low": 0.45, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -46.3918, "prev_day_close": 0.97000002861023}, {"option": "INTC260810P00107000", "bid": 14.9, "bid_size": 20.0, "ask": 18.25, "ask_size": 19.0, "iv": 0.9247, "open_interest": 2.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.016, "vega": 0.0208, "theta": -0.1225, "rho": -0.0115, "theo": 16.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-07-31T11:01:38", "percent_change": 0.0, "prev_day_close": 15.5250005722046}, {"option": "INTC260810C00108000", "bid": 0.25, "bid_size": 549.0, "ask": 0.53, "ask_size": 704.0, "iv": 0.8534, "open_interest": 20.0, "volume": 288.0, "delta": 0.0831, "gamma": 0.0142, "vega": 0.0193, "theta": -0.11, "rho": 0.0014, "theo": 0.3778, "change": -0.49, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:21:46", "percent_change": -56.9767, "prev_day_close": 0.860000014305115}, {"option": "INTC260810P00108000", "bid": 15.5, "bid_size": 28.0, "ask": 19.25, "ask_size": 28.0, "iv": 0.8698, "open_interest": 25.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0145, "vega": 0.0186, "theta": -0.1104, "rho": -0.0118, "theo": 17.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-07-29T10:43:42", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "INTC260810C00109000", "bid": 0.07, "bid_size": 611.0, "ask": 0.45, "ask_size": 697.0, "iv": 0.8117, "open_interest": 4.0, "volume": 407.0, "delta": 0.0727, "gamma": 0.0128, "vega": 0.0174, "theta": -0.0989, "rho": 0.0012, "theo": 0.3237, "change": -0.455, "open": 0.35, "high": 0.4, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:10:29", "percent_change": -59.4771, "prev_day_close": 0.765000015497208}, {"option": "INTC260810P00109000", "bid": 16.4, "bid_size": 42.0, "ask": 20.25, "ask_size": 41.0, "iv": 0.8773, "open_interest": 0.0, "volume": 1.0, "delta": -0.9308, "gamma": 0.0131, "vega": 0.0168, "theta": -0.0993, "rho": -0.0117, "theo": 18.2795, "change": 2.36, "open": 19.61, "high": 19.61, "low": 19.61, "tick": "up", "last_trade_price": 19.61, "last_trade_time": "2026-08-03T10:45:51", "percent_change": 13.6812, "prev_day_close": 17.25}, {"option": "INTC260810C00110000", "bid": 0.13, "bid_size": 402.0, "ask": 0.35, "ask_size": 509.0, "iv": 0.8297, "open_interest": 180.0, "volume": 96.0, "delta": 0.0636, "gamma": 0.0115, "vega": 0.0157, "theta": -0.0887, "rho": 0.001, "theo": 0.2774, "change": -0.385, "open": 0.6, "high": 0.6, "low": 0.18, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:47:22", "percent_change": -58.7786, "prev_day_close": 0.655000001192093}, {"option": "INTC260810P00110000", "bid": 17.8, "bid_size": 35.0, "ask": 21.2, "ask_size": 38.0, "iv": 1.0009, "open_interest": 1.0, "volume": 1.0, "delta": -0.9401, "gamma": 0.0117, "vega": 0.0147, "theta": -0.089, "rho": -0.0106, "theo": 19.2355, "change": 2.415, "open": 20.59, "high": 20.59, "low": 20.59, "tick": "down", "last_trade_price": 20.59, "last_trade_time": "2026-08-03T10:45:51", "percent_change": 13.2875, "prev_day_close": 18.1750001907349}, {"option": "INTC260810C00111000", "bid": 0.1, "bid_size": 445.0, "ask": 0.53, "ask_size": 706.0, "iv": 0.9103, "open_interest": 33.0, "volume": 2.0, "delta": 0.0556, "gamma": 0.0103, "vega": 0.0141, "theta": -0.0795, "rho": 0.0009, "theo": 0.2379, "change": -0.345, "open": 0.21, "high": 0.25, "low": 0.21, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:33:23", "percent_change": -57.9832, "prev_day_close": 0.594999998807907}, {"option": "INTC260810P00111000", "bid": 18.75, "bid_size": 33.0, "ask": 22.15, "ask_size": 36.0, "iv": 1.0113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0105, "vega": 0.0134, "theta": -0.0796, "rho": -0.0108, "theo": 20.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "INTC260810C00112000", "bid": 0.02, "bid_size": 468.0, "ask": 0.45, "ask_size": 527.0, "iv": 0.8872, "open_interest": 11.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0092, "vega": 0.0127, "theta": -0.071, "rho": 0.0008, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-07-31T15:00:50", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "INTC260810P00112000", "bid": 19.35, "bid_size": 32.0, "ask": 23.15, "ask_size": 32.0, "iv": 0.9276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0094, "vega": 0.0118, "theta": -0.071, "rho": -0.0104, "theo": 21.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "INTC260810C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 426.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0082, "vega": 0.0114, "theta": -0.0635, "rho": 0.0007, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.529999976046383}, {"option": "INTC260810P00113000", "bid": 20.65, "bid_size": 5.0, "ask": 23.7, "ask_size": 5.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0085, "vega": 0.0102, "theta": -0.0632, "rho": -0.0093, "theo": 22.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "INTC260810C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1047.0, "iv": 0.9502, "open_interest": 195.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0073, "vega": 0.0102, "theta": -0.0567, "rho": 0.0006, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-31T15:51:07", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "INTC260810P00114000", "bid": 21.2, "bid_size": 29.0, "ask": 25.05, "ask_size": 26.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0076, "vega": 0.0092, "theta": -0.0562, "rho": -0.0094, "theo": 23.1183, "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": 21.8250007629395}, {"option": "INTC260810C00115000", "bid": 0.02, "bid_size": 405.0, "ask": 0.15, "ask_size": 343.0, "iv": 0.8212, "open_interest": 5.0, "volume": 4.0, "delta": 0.0325, "gamma": 0.0065, "vega": 0.0092, "theta": -0.0506, "rho": 0.0005, "theo": 0.1304, "change": -0.255, "open": 0.09, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:17:16", "percent_change": -68.0, "prev_day_close": 0.375000014901161}, {"option": "INTC260810P00115000", "bid": 22.3, "bid_size": 32.0, "ask": 26.05, "ask_size": 23.0, "iv": 0.9583, "open_interest": 2.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0068, "vega": 0.0081, "theta": -0.0498, "rho": -0.0087, "theo": 24.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.96, "last_trade_time": "2026-07-29T11:55:38", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "INTC260810C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.9829, "open_interest": 81.0, "volume": 3.0, "delta": 0.0285, "gamma": 0.0058, "vega": 0.0082, "theta": -0.0452, "rho": 0.0005, "theo": 0.1127, "change": -0.13, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:17:11", "percent_change": -38.2353, "prev_day_close": 0.339999996125698}, {"option": "INTC260810P00116000", "bid": 23.15, "bid_size": 30.0, "ask": 27.05, "ask_size": 35.0, "iv": 0.9059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0061, "vega": 0.0067, "theta": -0.044, "rho": -0.0074, "theo": 25.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "INTC260810C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 564.0, "iv": 0.9583, "open_interest": 3.0, "volume": 3.0, "delta": 0.025, "gamma": 0.0052, "vega": 0.0074, "theta": -0.0404, "rho": 0.0004, "theo": 0.0976, "change": -0.17, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:14:11", "percent_change": -62.963, "prev_day_close": 0.270000003278255}, {"option": "INTC260810P00117000", "bid": 24.25, "bid_size": 28.0, "ask": 28.0, "ask_size": 26.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0055, "vega": 0.0061, "theta": -0.0388, "rho": -0.0075, "theo": 26.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "INTC260810C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 729.0, "iv": 1.1274, "open_interest": 1.0, "volume": 6.0, "delta": 0.022, "gamma": 0.0046, "vega": 0.0066, "theta": -0.0361, "rho": 0.0004, "theo": 0.0848, "change": -0.11, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:19:59", "percent_change": -47.8261, "prev_day_close": 0.22999999858439}, {"option": "INTC260810P00118000", "bid": 25.6, "bid_size": 24.0, "ask": 28.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.005, "vega": 0.0054, "theta": -0.0342, "rho": -0.0071, "theo": 27.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "INTC260810C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 516.0, "iv": 1.1303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0041, "vega": 0.0059, "theta": -0.0323, "rho": 0.0003, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "INTC260810P00119000", "bid": 26.25, "bid_size": 24.0, "ask": 29.95, "ask_size": 27.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0044, "vega": 0.004, "theta": -0.0302, "rho": -0.0049, "theo": 28.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "INTC260810C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0306, "open_interest": 44.0, "volume": 4.0, "delta": 0.017, "gamma": 0.0036, "vega": 0.0053, "theta": -0.0289, "rho": 0.0003, "theo": 0.0644, "change": -0.125, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:56:38", "percent_change": -53.1915, "prev_day_close": 0.234999997541308}, {"option": "INTC260810P00120000", "bid": 27.3, "bid_size": 54.0, "ask": 30.65, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9883, "gamma": 0.0039, "vega": 0.0036, "theta": -0.0268, "rho": -0.005, "theo": 29.0471, "change": 1.785, "open": 29.36, "high": 29.36, "low": 29.36, "tick": "up", "last_trade_price": 29.36, "last_trade_time": "2026-08-03T15:16:35", "percent_change": 6.47326, "prev_day_close": 27.5749998092651}, {"option": "INTC260810C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 651.0, "iv": 1.0441, "open_interest": 0.0, "volume": 4.0, "delta": 0.015, "gamma": 0.0033, "vega": 0.0048, "theta": -0.0259, "rho": 0.0002, "theo": 0.0563, "change": -0.395, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:35:06", "percent_change": -88.764, "prev_day_close": 0.444999992847443}, {"option": "INTC260810P00121000", "bid": 28.25, "bid_size": 27.0, "ask": 31.95, "ask_size": 25.0, "iv": 1.0339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0035, "vega": 0.0033, "theta": -0.0237, "rho": -0.005, "theo": 30.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "INTC260810C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 578.0, "iv": 1.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0029, "vega": 0.0043, "theta": -0.0232, "rho": 0.0002, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "INTC260810P00122000", "bid": 29.25, "bid_size": 25.0, "ask": 32.95, "ask_size": 25.0, "iv": 1.0585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0031, "vega": 0.0029, "theta": -0.021, "rho": -0.0031, "theo": 31.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "INTC260810C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 405.0, "iv": 1.6555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0026, "vega": 0.0039, "theta": -0.0209, "rho": 0.0002, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "INTC260810P00123000", "bid": 30.3, "bid_size": 5.0, "ask": 33.95, "ask_size": 5.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0191, "rho": -0.0024, "theo": 32.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "INTC260810C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 528.0, "iv": 1.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0023, "vega": 0.0035, "theta": -0.0188, "rho": 0.0002, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "INTC260810P00124000", "bid": 31.45, "bid_size": 22.0, "ask": 34.95, "ask_size": 26.0, "iv": 1.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0175, "rho": -0.0025, "theo": 33.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5750007629394}, {"option": "INTC260810C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 590.0, "iv": 1.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0021, "vega": 0.0031, "theta": -0.0169, "rho": 0.0001, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "INTC260810P00125000", "bid": 32.3, "bid_size": 19.0, "ask": 35.95, "ask_size": 19.0, "iv": 1.1662, "open_interest": 3.0, "volume": 3.0, "delta": -0.996, "gamma": 0.0019, "vega": 0.0014, "theta": -0.016, "rho": -0.0025, "theo": 34.0297, "change": 6.7, "open": 39.25, "high": 39.25, "low": 39.25, "tick": "no_change", "last_trade_price": 39.25, "last_trade_time": "2026-08-03T09:56:42", "percent_change": 20.5837, "prev_day_close": 32.5500001907349}, {"option": "INTC260810C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 1.0, "iv": 1.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0102, "rho": 0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "INTC260810P00130000", "bid": 37.2, "bid_size": 37.0, "ask": 40.95, "ask_size": 29.0, "iv": 1.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0127, "rho": -0.0008, "theo": 39.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "INTC260810C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.0989, "open_interest": 1.0, "volume": 2.0, "delta": 0.0031, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0063, "rho": 0.0, "theo": 0.0108, "change": -0.47, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:40:30", "percent_change": -90.3846, "prev_day_close": 0.519999980926514}, {"option": "INTC260810P00135000", "bid": 42.35, "bid_size": 37.0, "ask": 45.95, "ask_size": 33.0, "iv": 1.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.012, "rho": -0.0001, "theo": 44.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "INTC260810C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.0989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "INTC260810P00140000", "bid": 47.25, "bid_size": 42.0, "ask": 50.95, "ask_size": 39.0, "iv": 1.4591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 49.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4250011444092}, {"option": "INTC260810C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.4746, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T11:09:20", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "INTC260810P00145000", "bid": 52.35, "bid_size": 26.0, "ask": 55.55, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 54.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "INTC260812C00045000", "bid": 44.1, "bid_size": 37.0, "ask": 47.85, "ask_size": 28.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0111, "theo": 46.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.39, "last_trade_time": "2026-07-31T13:15:34", "percent_change": 0.0, "prev_day_close": 47.2750015258789}, {"option": "INTC260812P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.144, "open_interest": 10.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T11:38:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "INTC260812C00050000", "bid": 39.1, "bid_size": 26.0, "ask": 42.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.001, "theta": -0.0016, "rho": 0.0122, "theo": 41.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "INTC260812P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.001, "theta": -0.0064, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "INTC260812C00055000", "bid": 34.25, "bid_size": 24.0, "ask": 37.85, "ask_size": 29.0, "iv": 1.1523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0008, "vega": 0.002, "theta": -0.0074, "rho": 0.0134, "theo": 36.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "INTC260812P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 405.0, "iv": 1.2025, "open_interest": 1.0, "volume": 257.0, "delta": -0.0048, "gamma": 0.0008, "vega": 0.002, "theta": -0.0117, "rho": -0.0001, "theo": 0.0278, "change": -1.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:28:58", "percent_change": -97.1831, "prev_day_close": 1.06500005722046}, {"option": "INTC260812C00059000", "bid": 30.15, "bid_size": 27.0, "ask": 33.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0013, "vega": 0.0033, "theta": -0.0151, "rho": 0.0143, "theo": 32.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "INTC260812P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 443.0, "iv": 2.117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0013, "vega": 0.0033, "theta": -0.0189, "rho": -0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "INTC260812C00060000", "bid": 29.15, "bid_size": 5.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0015, "vega": 0.0037, "theta": -0.0175, "rho": 0.0145, "theo": 31.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3249998092651}, {"option": "INTC260812P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 5.0, "iv": 1.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0015, "vega": 0.0037, "theta": -0.0212, "rho": -0.0002, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "INTC260812C00061000", "bid": 28.9, "bid_size": 5.0, "ask": 31.85, "ask_size": 5.0, "iv": 1.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0018, "vega": 0.0042, "theta": -0.0203, "rho": 0.0148, "theo": 30.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "INTC260812P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 291.0, "iv": 1.9919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0018, "vega": 0.0042, "theta": -0.0239, "rho": -0.0003, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "INTC260812C00062000", "bid": 27.7, "bid_size": 18.0, "ask": 30.85, "ask_size": 19.0, "iv": 1.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.002, "vega": 0.0048, "theta": -0.0234, "rho": 0.015, "theo": 29.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "INTC260812P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 208.0, "iv": 1.9329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.002, "vega": 0.0048, "theta": -0.0268, "rho": -0.0003, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "INTC260812C00063000", "bid": 26.7, "bid_size": 18.0, "ask": 29.9, "ask_size": 14.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0268, "rho": 0.0152, "theo": 28.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "INTC260812P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 237.0, "iv": 1.8721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0302, "rho": -0.0004, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 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": "INTC260812C00064000", "bid": 25.15, "bid_size": 5.0, "ask": 28.95, "ask_size": 5.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0027, "vega": 0.0062, "theta": -0.0307, "rho": 0.0153, "theo": 27.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "INTC260812P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 243.0, "iv": 1.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0027, "vega": 0.0062, "theta": -0.0339, "rho": -0.0004, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "INTC260812C00065000", "bid": 24.95, "bid_size": 5.0, "ask": 28.1, "ask_size": 5.0, "iv": 1.4125, "open_interest": 20.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0031, "vega": 0.007, "theta": -0.0349, "rho": 0.0155, "theo": 26.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-07-29T13:16:08", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "INTC260812P00065000", "bid": 0.06, "bid_size": 1.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.2197, "open_interest": 1.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0031, "vega": 0.007, "theta": -0.038, "rho": -0.0005, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T14:06:10", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "INTC260812C00066000", "bid": 23.95, "bid_size": 7.0, "ask": 27.15, "ask_size": 20.0, "iv": 1.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0036, "vega": 0.0079, "theta": -0.0396, "rho": 0.0157, "theo": 25.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "INTC260812P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 94.0, "iv": 1.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0036, "vega": 0.0079, "theta": -0.0426, "rho": -0.0005, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "INTC260812C00067000", "bid": 22.25, "bid_size": 32.0, "ask": 26.1, "ask_size": 33.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0041, "vega": 0.0089, "theta": -0.0449, "rho": 0.0159, "theo": 24.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "INTC260812P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 499.0, "iv": 1.2461, "open_interest": 1.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0041, "vega": 0.0089, "theta": -0.0477, "rho": -0.0006, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-29T09:47:37", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "INTC260812C00068000", "bid": 21.25, "bid_size": 33.0, "ask": 25.2, "ask_size": 32.0, "iv": 1.0231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0047, "vega": 0.01, "theta": -0.0506, "rho": 0.016, "theo": 23.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "INTC260812P00068000", "bid": 0.01, "bid_size": 569.0, "ask": 0.71, "ask_size": 944.0, "iv": 1.1828, "open_interest": 0.0, "volume": 4.0, "delta": -0.0312, "gamma": 0.0047, "vega": 0.01, "theta": -0.0534, "rho": -0.0007, "theo": 0.1862, "change": -0.5, "open": 0.25, "high": 0.32, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:37:54", "percent_change": -71.4286, "prev_day_close": 0.699999988079071}, {"option": "INTC260812C00069000", "bid": 20.4, "bid_size": 31.0, "ask": 24.2, "ask_size": 29.0, "iv": 1.0479, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0054, "vega": 0.0113, "theta": -0.057, "rho": 0.0161, "theo": 22.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "INTC260812P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 613.0, "iv": 1.204, "open_interest": 1.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0054, "vega": 0.0113, "theta": -0.0597, "rho": -0.0008, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-07-29T12:33:34", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "INTC260812C00070000", "bid": 19.4, "bid_size": 41.0, "ask": 23.3, "ask_size": 31.0, "iv": 1.0402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0061, "vega": 0.0127, "theta": -0.064, "rho": 0.0162, "theo": 21.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-07-28T10:19:30", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "INTC260812P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 930.0, "iv": 0.9986, "open_interest": 1125.0, "volume": 57.0, "delta": -0.0416, "gamma": 0.0061, "vega": 0.0127, "theta": -0.0666, "rho": -0.001, "theo": 0.252, "change": 0.03, "open": 0.48, "high": 0.53, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:51:49", "percent_change": 11.1111, "prev_day_close": 0.26999999396503}, {"option": "INTC260812C00071000", "bid": 19.15, "bid_size": 37.0, "ask": 22.15, "ask_size": 36.0, "iv": 1.1687, "open_interest": 0.0, "volume": 10.0, "delta": 0.9521, "gamma": 0.007, "vega": 0.0143, "theta": -0.0717, "rho": 0.0163, "theo": 20.3508, "change": -5.84, "open": 15.71, "high": 15.71, "low": 15.71, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-08-03T09:34:07", "percent_change": -27.0998, "prev_day_close": 21.5500001907349}, {"option": "INTC260812P00071000", "bid": 0.16, "bid_size": 213.0, "ask": 0.44, "ask_size": 907.0, "iv": 0.9985, "open_interest": 398.0, "volume": 0.0, "delta": -0.048, "gamma": 0.007, "vega": 0.0143, "theta": -0.0741, "rho": -0.0011, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-30T12:42:17", "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "INTC260812C00072000", "bid": 17.45, "bid_size": 37.0, "ask": 21.35, "ask_size": 34.0, "iv": 0.9798, "open_interest": 1.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0079, "vega": 0.016, "theta": -0.0801, "rho": 0.0164, "theo": 19.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-07-30T11:54:21", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "INTC260812P00072000", "bid": 0.18, "bid_size": 583.0, "ask": 0.49, "ask_size": 402.0, "iv": 0.9756, "open_interest": 40.0, "volume": 8.0, "delta": -0.0553, "gamma": 0.0079, "vega": 0.016, "theta": -0.0824, "rho": -0.0013, "theo": 0.3419, "change": -0.11, "open": 0.64, "high": 0.64, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:45:00", "percent_change": -21.5686, "prev_day_close": 0.50999999511987}, {"option": "INTC260812C00073000", "bid": 16.55, "bid_size": 37.0, "ask": 20.45, "ask_size": 33.0, "iv": 0.9901, "open_interest": 1.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.009, "vega": 0.0178, "theta": -0.0893, "rho": 0.0165, "theo": 18.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-07-31T11:25:27", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "INTC260812P00073000", "bid": 0.14, "bid_size": 614.0, "ask": 0.55, "ask_size": 363.0, "iv": 0.9354, "open_interest": 0.0, "volume": 6.0, "delta": -0.0637, "gamma": 0.009, "vega": 0.0178, "theta": -0.0915, "rho": -0.0015, "theo": 0.3984, "change": -0.055, "open": 0.47, "high": 0.47, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:55:50", "percent_change": -11.828, "prev_day_close": 0.46500001847744}, {"option": "INTC260812C00074000", "bid": 15.6, "bid_size": 37.0, "ask": 19.35, "ask_size": 33.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0101, "vega": 0.0199, "theta": -0.0992, "rho": 0.0165, "theo": 17.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "INTC260812P00074000", "bid": 0.22, "bid_size": 437.0, "ask": 0.57, "ask_size": 154.0, "iv": 0.9176, "open_interest": 11.0, "volume": 1.0, "delta": -0.0732, "gamma": 0.0101, "vega": 0.0199, "theta": -0.1012, "rho": -0.0017, "theo": 0.4643, "change": 0.095, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T10:48:33", "percent_change": 17.4312, "prev_day_close": 0.545000001788139}, {"option": "INTC260812C00075000", "bid": 14.65, "bid_size": 42.0, "ask": 17.95, "ask_size": 42.0, "iv": 0.7772, "open_interest": 9.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0114, "vega": 0.022, "theta": -0.1098, "rho": 0.0165, "theo": 16.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-07-28T12:33:12", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "INTC260812P00075000", "bid": 0.5, "bid_size": 2.0, "ask": 0.7, "ask_size": 494.0, "iv": 0.9686, "open_interest": 30.0, "volume": 50.0, "delta": -0.084, "gamma": 0.0114, "vega": 0.022, "theta": -0.1118, "rho": -0.0019, "theo": 0.5411, "change": -0.05, "open": 0.92, "high": 0.92, "low": 0.54, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:19:06", "percent_change": -7.93651, "prev_day_close": 0.629999995231628}, {"option": "INTC260812C00076000", "bid": 13.75, "bid_size": 35.0, "ask": 17.65, "ask_size": 41.0, "iv": 0.934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0127, "vega": 0.0244, "theta": -0.1211, "rho": 0.0164, "theo": 15.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "INTC260812P00076000", "bid": 0.24, "bid_size": 1130.0, "ask": 0.97, "ask_size": 577.0, "iv": 0.9204, "open_interest": 0.0, "volume": 3.0, "delta": -0.0963, "gamma": 0.0128, "vega": 0.0244, "theta": -0.123, "rho": -0.0022, "theo": 0.6304, "change": 0.195, "open": 1.04, "high": 1.05, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T10:03:18", "percent_change": 25.1613, "prev_day_close": 0.775000005960464}, {"option": "INTC260812C00077000", "bid": 13.45, "bid_size": 157.0, "ask": 15.55, "ask_size": 177.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0142, "vega": 0.0269, "theta": -0.133, "rho": 0.0163, "theo": 14.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "INTC260812P00077000", "bid": 0.51, "bid_size": 632.0, "ask": 1.2, "ask_size": 679.0, "iv": 0.9644, "open_interest": 25.0, "volume": 6.0, "delta": -0.11, "gamma": 0.0142, "vega": 0.0269, "theta": -0.1348, "rho": -0.0025, "theo": 0.734, "change": 0.04, "open": 0.84, "high": 0.87, "low": 0.84, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T12:54:57", "percent_change": 4.81928, "prev_day_close": 0.830000013113022}, {"option": "INTC260812C00078000", "bid": 12.55, "bid_size": 133.0, "ask": 15.2, "ask_size": 175.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0158, "vega": 0.0295, "theta": -0.1455, "rho": 0.0162, "theo": 13.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "INTC260812P00078000", "bid": 0.62, "bid_size": 498.0, "ask": 1.2, "ask_size": 549.0, "iv": 0.9297, "open_interest": 8.0, "volume": 12.0, "delta": -0.1254, "gamma": 0.0158, "vega": 0.0295, "theta": -0.1472, "rho": -0.0029, "theo": 0.8536, "change": -0.07, "open": 1.62, "high": 2.17, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T14:22:19", "percent_change": -7.29167, "prev_day_close": 0.96000000834465}, {"option": "INTC260812C00079000", "bid": 11.75, "bid_size": 262.0, "ask": 14.35, "ask_size": 261.0, "iv": 0.8994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0174, "vega": 0.0322, "theta": -0.1584, "rho": 0.016, "theo": 13.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "INTC260812P00079000", "bid": 0.73, "bid_size": 1061.0, "ask": 1.65, "ask_size": 756.0, "iv": 0.9616, "open_interest": 2.0, "volume": 2.0, "delta": -0.1425, "gamma": 0.0174, "vega": 0.0323, "theta": -0.16, "rho": -0.0032, "theo": 0.9914, "change": -0.15, "open": 1.21, "high": 1.21, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T13:20:42", "percent_change": -12.5, "prev_day_close": 1.20000001788139}, {"option": "INTC260812C00080000", "bid": 10.85, "bid_size": 192.0, "ask": 13.5, "ask_size": 223.0, "iv": 0.8814, "open_interest": 61.0, "volume": 2.0, "delta": 0.8388, "gamma": 0.0191, "vega": 0.035, "theta": -0.1716, "rho": 0.0158, "theo": 12.2157, "change": -1.84, "open": 11.71, "high": 11.71, "low": 11.71, "tick": "down", "last_trade_price": 11.71, "last_trade_time": "2026-08-03T11:15:20", "percent_change": -13.5793, "prev_day_close": 13.5500001907349}, {"option": "INTC260812P00080000", "bid": 0.92, "bid_size": 344.0, "ask": 1.6, "ask_size": 590.0, "iv": 0.9245, "open_interest": 808.0, "volume": 248.0, "delta": -0.1614, "gamma": 0.0191, "vega": 0.035, "theta": -0.1732, "rho": -0.0037, "theo": 1.1493, "change": -0.005, "open": 2.0, "high": 2.39, "low": 1.2, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T15:27:26", "percent_change": -0.371749, "prev_day_close": 1.34500002861023}, {"option": "INTC260812C00081000", "bid": 10.1, "bid_size": 201.0, "ask": 12.1, "ask_size": 171.0, "iv": 0.8038, "open_interest": 1.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0208, "vega": 0.0378, "theta": -0.1849, "rho": 0.0156, "theo": 11.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-07-30T11:54:21", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "INTC260812P00081000", "bid": 0.58, "bid_size": 1178.0, "ask": 1.59, "ask_size": 120.0, "iv": 0.8186, "open_interest": 410.0, "volume": 4.0, "delta": -0.1822, "gamma": 0.0208, "vega": 0.0378, "theta": -0.1863, "rho": -0.0042, "theo": 1.3296, "change": 0.325, "open": 1.52, "high": 1.81, "low": 1.52, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T12:21:46", "percent_change": 21.8855, "prev_day_close": 1.48500001430511}, {"option": "INTC260812C00082000", "bid": 9.8, "bid_size": 485.0, "ask": 11.55, "ask_size": 485.0, "iv": 0.8962, "open_interest": 0.0, "volume": 1.0, "delta": 0.7956, "gamma": 0.0225, "vega": 0.0406, "theta": -0.1981, "rho": 0.0152, "theo": 10.6024, "change": -1.2, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-03T10:53:58", "percent_change": -9.95851, "prev_day_close": 12.0500001907349}, {"option": "INTC260812P00082000", "bid": 1.23, "bid_size": 666.0, "ask": 2.36, "ask_size": 836.0, "iv": 0.9415, "open_interest": 14.0, "volume": 52.0, "delta": -0.2047, "gamma": 0.0225, "vega": 0.0406, "theta": -0.1994, "rho": -0.0046, "theo": 1.5342, "change": -0.01, "open": 1.76, "high": 1.76, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:26:08", "percent_change": -0.606059, "prev_day_close": 1.64999997615814}, {"option": "INTC260812C00083000", "bid": 9.0, "bid_size": 135.0, "ask": 10.55, "ask_size": 106.0, "iv": 0.8581, "open_interest": 1.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0242, "vega": 0.0434, "theta": -0.2108, "rho": 0.0149, "theo": 9.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "INTC260812P00083000", "bid": 0.99, "bid_size": 884.0, "ask": 2.14, "ask_size": 75.0, "iv": 0.825, "open_interest": 11.0, "volume": 8.0, "delta": -0.229, "gamma": 0.0242, "vega": 0.0434, "theta": -0.2121, "rho": -0.0052, "theo": 1.7653, "change": 0.02, "open": 3.3, "high": 3.3, "low": 1.91, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T13:40:58", "percent_change": 1.04167, "prev_day_close": 1.9200000166893}, {"option": "INTC260812C00084000", "bid": 8.25, "bid_size": 494.0, "ask": 9.95, "ask_size": 456.0, "iv": 0.8672, "open_interest": 26.0, "volume": 23.0, "delta": 0.7452, "gamma": 0.0258, "vega": 0.0459, "theta": -0.223, "rho": 0.0145, "theo": 9.0946, "change": -2.07, "open": 6.8, "high": 8.53, "low": 6.8, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-08-03T11:44:14", "percent_change": -19.5283, "prev_day_close": 10.6000003814697}, {"option": "INTC260812P00084000", "bid": 1.24, "bid_size": 670.0, "ask": 2.35, "ask_size": 250.0, "iv": 0.8154, "open_interest": 9.0, "volume": 3.0, "delta": -0.2551, "gamma": 0.0258, "vega": 0.046, "theta": -0.2241, "rho": -0.0058, "theo": 2.0248, "change": 0.165, "open": 3.0, "high": 3.0, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T13:40:58", "percent_change": 7.65661, "prev_day_close": 2.15500003099442}, {"option": "INTC260812C00085000", "bid": 8.05, "bid_size": 31.0, "ask": 8.75, "ask_size": 33.0, "iv": 0.8639, "open_interest": 518.0, "volume": 8.0, "delta": 0.7177, "gamma": 0.0273, "vega": 0.0484, "theta": -0.2343, "rho": 0.014, "theo": 8.3849, "change": -1.53, "open": 5.51, "high": 8.3, "low": 5.51, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-08-03T13:19:23", "percent_change": -16.1905, "prev_day_close": 9.44999980926514}, {"option": "INTC260812P00085000", "bid": 1.98, "bid_size": 659.0, "ask": 2.72, "ask_size": 497.0, "iv": 0.8682, "open_interest": 45.0, "volume": 26.0, "delta": -0.2827, "gamma": 0.0274, "vega": 0.0484, "theta": -0.2353, "rho": -0.0064, "theo": 2.3143, "change": -0.2, "open": 4.0, "high": 4.0, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T15:50:59", "percent_change": -7.90514, "prev_day_close": 2.52999997138977}, {"option": "INTC260812C00086000", "bid": 7.1, "bid_size": 486.0, "ask": 8.35, "ask_size": 1106.0, "iv": 0.8597, "open_interest": 7.0, "volume": 8.0, "delta": 0.6886, "gamma": 0.0288, "vega": 0.0506, "theta": -0.2444, "rho": 0.0136, "theo": 7.707, "change": -1.225, "open": 5.35, "high": 7.67, "low": 5.35, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T15:57:04", "percent_change": -13.8028, "prev_day_close": 8.875}, {"option": "INTC260812P00086000", "bid": 1.84, "bid_size": 808.0, "ask": 2.98, "ask_size": 275.0, "iv": 0.8112, "open_interest": 27.0, "volume": 52.0, "delta": -0.3118, "gamma": 0.0288, "vega": 0.0506, "theta": -0.2454, "rho": -0.007, "theo": 2.6358, "change": -0.115, "open": 4.65, "high": 4.66, "low": 2.62, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-08-03T15:44:54", "percent_change": -4.0, "prev_day_close": 2.875}, {"option": "INTC260812C00087000", "bid": 6.65, "bid_size": 328.0, "ask": 7.4, "ask_size": 93.0, "iv": 0.8449, "open_interest": 3.0, "volume": 5.0, "delta": 0.6583, "gamma": 0.03, "vega": 0.0525, "theta": -0.2533, "rho": 0.013, "theo": 7.062, "change": -2.98, "open": 5.07, "high": 5.37, "low": 4.98, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-08-03T10:17:36", "percent_change": -35.6886, "prev_day_close": 8.34999990463257}, {"option": "INTC260812P00087000", "bid": 2.6, "bid_size": 402.0, "ask": 3.9, "ask_size": 675.0, "iv": 0.9013, "open_interest": 65.0, "volume": 4.0, "delta": -0.3421, "gamma": 0.0301, "vega": 0.0526, "theta": -0.2542, "rho": -0.0077, "theo": 2.9901, "change": 0.335, "open": 5.8, "high": 5.8, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T11:19:07", "percent_change": 10.9299, "prev_day_close": 3.06499993801117}, {"option": "INTC260812C00088000", "bid": 5.65, "bid_size": 597.0, "ask": 7.4, "ask_size": 580.0, "iv": 0.8619, "open_interest": 19.0, "volume": 74.0, "delta": 0.627, "gamma": 0.0311, "vega": 0.0542, "theta": -0.2606, "rho": 0.0125, "theo": 6.4513, "change": -1.18, "open": 5.8, "high": 6.4, "low": 4.3, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-08-03T14:02:18", "percent_change": -15.6291, "prev_day_close": 7.54999995231628}, {"option": "INTC260812P00088000", "bid": 2.56, "bid_size": 745.0, "ask": 3.75, "ask_size": 209.0, "iv": 0.8069, "open_interest": 9.0, "volume": 16.0, "delta": -0.3735, "gamma": 0.0311, "vega": 0.0542, "theta": -0.2614, "rho": -0.0084, "theo": 3.3788, "change": -0.225, "open": 5.74, "high": 5.74, "low": 3.29, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T14:59:07", "percent_change": -6.2069, "prev_day_close": 3.625}, {"option": "INTC260812C00089000", "bid": 5.45, "bid_size": 486.0, "ask": 6.25, "ask_size": 403.0, "iv": 0.8406, "open_interest": 29.0, "volume": 12.0, "delta": 0.5949, "gamma": 0.0319, "vega": 0.0555, "theta": -0.2663, "rho": 0.0119, "theo": 5.8753, "change": -1.215, "open": 4.0, "high": 6.18, "low": 3.8, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -16.9338, "prev_day_close": 7.17499995231628}, {"option": "INTC260812P00089000", "bid": 3.35, "bid_size": 262.0, "ask": 4.35, "ask_size": 298.0, "iv": 0.8537, "open_interest": 26.0, "volume": 2.0, "delta": -0.4057, "gamma": 0.032, "vega": 0.0555, "theta": -0.267, "rho": -0.0091, "theo": 3.8022, "change": -0.045, "open": 6.0, "high": 6.0, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-08-03T14:37:27", "percent_change": -1.16129, "prev_day_close": 3.87500011920929}, {"option": "INTC260812C00090000", "bid": 4.65, "bid_size": 563.0, "ask": 5.75, "ask_size": 201.0, "iv": 0.8185, "open_interest": 1522.0, "volume": 359.0, "delta": 0.5623, "gamma": 0.0326, "vega": 0.0564, "theta": -0.2701, "rho": 0.0113, "theo": 5.3348, "change": -0.91, "open": 3.75, "high": 5.65, "low": 3.4, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-08-03T15:53:36", "percent_change": -14.2187, "prev_day_close": 6.39999985694885}, {"option": "INTC260812P00090000", "bid": 3.5, "bid_size": 644.0, "ask": 4.65, "ask_size": 218.0, "iv": 0.8094, "open_interest": 632.0, "volume": 70.0, "delta": -0.4384, "gamma": 0.0326, "vega": 0.0564, "theta": -0.2708, "rho": -0.0098, "theo": 4.2612, "change": -0.125, "open": 6.48, "high": 6.82, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T13:58:05", "percent_change": -2.92397, "prev_day_close": 4.27499985694885}, {"option": "INTC260812C00091000", "bid": 4.45, "bid_size": 607.0, "ask": 5.25, "ask_size": 313.0, "iv": 0.8438, "open_interest": 50.0, "volume": 151.0, "delta": 0.5294, "gamma": 0.033, "vega": 0.0569, "theta": -0.2721, "rho": 0.0107, "theo": 4.8295, "change": -1.15, "open": 3.99, "high": 5.11, "low": 3.31, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -19.1667, "prev_day_close": 6.0}, {"option": "INTC260812P00091000", "bid": 4.3, "bid_size": 271.0, "ask": 5.05, "ask_size": 41.0, "iv": 0.826, "open_interest": 78.0, "volume": 144.0, "delta": -0.4714, "gamma": 0.033, "vega": 0.0569, "theta": -0.2727, "rho": -0.0105, "theo": 4.7556, "change": 0.125, "open": 7.3, "high": 7.3, "low": 4.6, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:36:13", "percent_change": 2.6178, "prev_day_close": 4.77500009536743}, {"option": "INTC260812C00092000", "bid": 3.85, "bid_size": 514.0, "ask": 4.75, "ask_size": 655.0, "iv": 0.8278, "open_interest": 20.0, "volume": 34.0, "delta": 0.4965, "gamma": 0.0331, "vega": 0.0571, "theta": -0.2722, "rho": 0.01, "theo": 4.3596, "change": -1.1, "open": 3.64, "high": 4.55, "low": 3.64, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:56:20", "percent_change": -20.3704, "prev_day_close": 5.39999985694885}, {"option": "INTC260812P00092000", "bid": 4.85, "bid_size": 484.0, "ask": 5.75, "ask_size": 499.0, "iv": 0.8408, "open_interest": 64.0, "volume": 15.0, "delta": -0.5043, "gamma": 0.0332, "vega": 0.0571, "theta": -0.2727, "rho": -0.0111, "theo": 5.2853, "change": 0.48, "open": 5.7, "high": 5.78, "low": 5.7, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-08-03T11:23:04", "percent_change": 9.0566, "prev_day_close": 5.29999995231628}, {"option": "INTC260812C00093000", "bid": 3.65, "bid_size": 283.0, "ask": 4.3, "ask_size": 755.0, "iv": 0.8457, "open_interest": 41.0, "volume": 17.0, "delta": 0.4639, "gamma": 0.0331, "vega": 0.0568, "theta": -0.2705, "rho": 0.0094, "theo": 3.9243, "change": -1.275, "open": 2.81, "high": 4.3, "low": 2.81, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -24.4019, "prev_day_close": 5.22499990463257}, {"option": "INTC260812P00093000", "bid": 5.4, "bid_size": 356.0, "ask": 6.25, "ask_size": 332.0, "iv": 0.8324, "open_interest": 61.0, "volume": 42.0, "delta": -0.537, "gamma": 0.0331, "vega": 0.0568, "theta": -0.2709, "rho": -0.0118, "theo": 5.8499, "change": 0.225, "open": 7.75, "high": 7.75, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T13:46:54", "percent_change": 3.86266, "prev_day_close": 5.82500004768372}, {"option": "INTC260812C00094000", "bid": 2.8, "bid_size": 564.0, "ask": 3.9, "ask_size": 715.0, "iv": 0.8049, "open_interest": 22.0, "volume": 19.0, "delta": 0.4318, "gamma": 0.0327, "vega": 0.0562, "theta": -0.267, "rho": 0.0088, "theo": 3.5231, "change": -1.025, "open": 2.35, "high": 3.78, "low": 2.35, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:22:50", "percent_change": -22.6519, "prev_day_close": 4.52500009536743}, {"option": "INTC260812P00094000", "bid": 6.0, "bid_size": 274.0, "ask": 7.5, "ask_size": 402.0, "iv": 0.8894, "open_interest": 5.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0328, "vega": 0.0562, "theta": -0.2673, "rho": -0.0124, "theo": 6.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-07-31T11:41:27", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "INTC260812C00095000", "bid": 2.72, "bid_size": 344.0, "ask": 3.4, "ask_size": 281.0, "iv": 0.8179, "open_interest": 80.0, "volume": 62.0, "delta": 0.4005, "gamma": 0.0322, "vega": 0.0553, "theta": -0.2619, "rho": 0.0082, "theo": 3.1547, "change": -1.175, "open": 2.0, "high": 3.25, "low": 2.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:50:03", "percent_change": -27.1676, "prev_day_close": 4.32500004768372}, {"option": "INTC260812P00095000", "bid": 6.65, "bid_size": 161.0, "ask": 7.45, "ask_size": 239.0, "iv": 0.8296, "open_interest": 5.0, "volume": 10.0, "delta": -0.6006, "gamma": 0.0323, "vega": 0.0552, "theta": -0.2621, "rho": -0.013, "theo": 7.08, "change": -0.075, "open": 7.62, "high": 7.62, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T14:03:02", "percent_change": -1.06762, "prev_day_close": 7.02500009536743}, {"option": "INTC260812C00096000", "bid": 2.51, "bid_size": 221.0, "ask": 3.05, "ask_size": 285.0, "iv": 0.8276, "open_interest": 21.0, "volume": 25.0, "delta": 0.3701, "gamma": 0.0315, "vega": 0.054, "theta": -0.2552, "rho": 0.0076, "theo": 2.8179, "change": -0.975, "open": 1.88, "high": 2.93, "low": 1.88, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -25.1613, "prev_day_close": 3.875}, {"option": "INTC260812P00096000", "bid": 7.35, "bid_size": 225.0, "ask": 8.35, "ask_size": 332.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0316, "vega": 0.054, "theta": -0.2554, "rho": -0.0136, "theo": 7.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "INTC260812C00097000", "bid": 2.11, "bid_size": 264.0, "ask": 3.4, "ask_size": 943.0, "iv": 0.8808, "open_interest": 45.0, "volume": 47.0, "delta": 0.3409, "gamma": 0.0306, "vega": 0.0525, "theta": -0.2473, "rho": 0.007, "theo": 2.5114, "change": -0.93, "open": 1.71, "high": 2.72, "low": 1.71, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T15:55:36", "percent_change": -25.4795, "prev_day_close": 3.64999997615814}, {"option": "INTC260812P00097000", "bid": 8.05, "bid_size": 92.0, "ask": 8.8, "ask_size": 192.0, "iv": 0.8323, "open_interest": 11.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0307, "vega": 0.0524, "theta": -0.2474, "rho": -0.0141, "theo": 8.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-07-31T15:44:24", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "INTC260812C00098000", "bid": 1.43, "bid_size": 932.0, "ask": 2.59, "ask_size": 962.0, "iv": 0.7903, "open_interest": 209.0, "volume": 10.0, "delta": 0.3129, "gamma": 0.0295, "vega": 0.0507, "theta": -0.2383, "rho": 0.0064, "theo": 2.2333, "change": -0.95, "open": 1.6, "high": 2.3, "low": 1.6, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:48:26", "percent_change": -31.1475, "prev_day_close": 3.04999995231628}, {"option": "INTC260812P00098000", "bid": 8.75, "bid_size": 50.0, "ask": 10.15, "ask_size": 321.0, "iv": 0.8919, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0296, "vega": 0.0506, "theta": -0.2384, "rho": -0.0147, "theo": 9.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "INTC260812C00099000", "bid": 1.62, "bid_size": 332.0, "ask": 2.3, "ask_size": 750.0, "iv": 0.8308, "open_interest": 9.0, "volume": 5350.0, "delta": 0.2864, "gamma": 0.0283, "vega": 0.0487, "theta": -0.2283, "rho": 0.0059, "theo": 1.9823, "change": -0.96, "open": 1.43, "high": 2.12, "low": 1.43, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T15:50:08", "percent_change": -32.2148, "prev_day_close": 2.98000001907349}, {"option": "INTC260812P00099000", "bid": 9.5, "bid_size": 7.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.8234, "open_interest": 1.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0285, "vega": 0.0485, "theta": -0.2284, "rho": -0.0151, "theo": 9.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-07-31T12:30:24", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "INTC260812C00100000", "bid": 1.36, "bid_size": 587.0, "ask": 1.93, "ask_size": 118.0, "iv": 0.8121, "open_interest": 170.0, "volume": 60.0, "delta": 0.2613, "gamma": 0.027, "vega": 0.0465, "theta": -0.2177, "rho": 0.0054, "theo": 1.7562, "change": -0.755, "open": 1.05, "high": 2.0, "low": 1.05, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:53:19", "percent_change": -29.5499, "prev_day_close": 2.5550000667572}, {"option": "INTC260812P00100000", "bid": 9.75, "bid_size": 484.0, "ask": 11.8, "ask_size": 484.0, "iv": 0.8562, "open_interest": 10.0, "volume": 12.0, "delta": -0.7403, "gamma": 0.0272, "vega": 0.0464, "theta": -0.2177, "rho": -0.0154, "theo": 10.6825, "change": 0.2, "open": 11.55, "high": 11.55, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T14:20:27", "percent_change": 1.92308, "prev_day_close": 10.4000000953674}, {"option": "INTC260812C00101000", "bid": 1.33, "bid_size": 7.0, "ask": 1.71, "ask_size": 437.0, "iv": 0.8298, "open_interest": 11.0, "volume": 14.0, "delta": 0.2378, "gamma": 0.0257, "vega": 0.0442, "theta": -0.2065, "rho": 0.0049, "theo": 1.5535, "change": -0.82, "open": 1.58, "high": 1.63, "low": 1.58, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:50:22", "percent_change": -33.8843, "prev_day_close": 2.41999995708466}, {"option": "INTC260812P00101000", "bid": 10.65, "bid_size": 174.0, "ask": 12.45, "ask_size": 187.0, "iv": 0.8533, "open_interest": 42.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0258, "vega": 0.044, "theta": -0.2065, "rho": -0.0156, "theo": 11.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.72, "last_trade_time": "2026-07-31T13:54:11", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "INTC260812C00102000", "bid": 1.07, "bid_size": 484.0, "ask": 1.72, "ask_size": 1018.0, "iv": 0.8443, "open_interest": 2.0, "volume": 5.0, "delta": 0.2159, "gamma": 0.0243, "vega": 0.0419, "theta": -0.195, "rho": 0.0045, "theo": 1.3722, "change": -0.815, "open": 1.1, "high": 1.43, "low": 1.1, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T14:01:33", "percent_change": -36.7946, "prev_day_close": 2.21499997377396}, {"option": "INTC260812P00102000", "bid": 11.4, "bid_size": 484.0, "ask": 13.4, "ask_size": 567.0, "iv": 0.8628, "open_interest": 1.0, "volume": 2.0, "delta": -0.786, "gamma": 0.0244, "vega": 0.0416, "theta": -0.195, "rho": -0.0157, "theo": 12.2996, "change": 0.62, "open": 15.07, "high": 15.07, "low": 12.67, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-08-03T10:55:32", "percent_change": 5.14523, "prev_day_close": 12.0499997138977}, {"option": "INTC260812C00103000", "bid": 0.75, "bid_size": 505.0, "ask": 1.52, "ask_size": 537.0, "iv": 0.8211, "open_interest": 9.0, "volume": 4.0, "delta": 0.1955, "gamma": 0.0228, "vega": 0.0395, "theta": -0.1834, "rho": 0.004, "theo": 1.2106, "change": -0.675, "open": 0.86, "high": 1.58, "low": 0.85, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T15:45:52", "percent_change": -35.6201, "prev_day_close": 1.89499998092651}, {"option": "INTC260812P00103000", "bid": 11.85, "bid_size": 159.0, "ask": 14.5, "ask_size": 166.0, "iv": 0.8498, "open_interest": 1.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.023, "vega": 0.0392, "theta": -0.1834, "rho": -0.0162, "theo": 13.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-07-29T09:32:16", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "INTC260812C00104000", "bid": 0.77, "bid_size": 203.0, "ask": 1.23, "ask_size": 48.0, "iv": 0.8241, "open_interest": 5.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0214, "vega": 0.0371, "theta": -0.1719, "rho": 0.0037, "theo": 1.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-07-31T10:56:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "INTC260812P00104000", "bid": 13.05, "bid_size": 144.0, "ask": 15.5, "ask_size": 164.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0216, "vega": 0.0368, "theta": -0.1719, "rho": -0.0164, "theo": 13.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "INTC260812C00105000", "bid": 0.41, "bid_size": 716.0, "ask": 1.25, "ask_size": 1164.0, "iv": 0.8122, "open_interest": 28.0, "volume": 3.0, "delta": 0.1594, "gamma": 0.02, "vega": 0.0347, "theta": -0.1604, "rho": 0.0033, "theo": 0.9396, "change": -0.64, "open": 0.66, "high": 0.97, "low": 0.66, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:06:26", "percent_change": -39.7516, "prev_day_close": 1.61000001430511}, {"option": "INTC260812P00105000", "bid": 13.2, "bid_size": 175.0, "ask": 16.0, "ask_size": 162.0, "iv": 0.7602, "open_interest": 1.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0202, "vega": 0.0343, "theta": -0.1605, "rho": -0.0162, "theo": 14.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-07-30T13:39:27", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "INTC260812C00106000", "bid": 0.6, "bid_size": 199.0, "ask": 0.99, "ask_size": 51.0, "iv": 0.8371, "open_interest": 1.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0186, "vega": 0.0323, "theta": -0.1493, "rho": 0.003, "theo": 0.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-07-31T15:20:10", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "INTC260812P00106000", "bid": 14.05, "bid_size": 181.0, "ask": 16.9, "ask_size": 174.0, "iv": 0.7496, "open_interest": 0.0, "volume": 1.0, "delta": -0.859, "gamma": 0.0188, "vega": 0.0318, "theta": -0.1494, "rho": -0.0161, "theo": 15.758, "change": 0.71, "open": 16.06, "high": 16.06, "low": 16.06, "tick": "up", "last_trade_price": 16.06, "last_trade_time": "2026-08-03T11:14:09", "percent_change": 4.62541, "prev_day_close": 15.3499994277954}, {"option": "INTC260812C00107000", "bid": 0.5, "bid_size": 204.0, "ask": 1.4, "ask_size": 793.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0172, "vega": 0.0301, "theta": -0.1385, "rho": 0.0027, "theo": 0.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "INTC260812P00107000", "bid": 15.0, "bid_size": 193.0, "ask": 18.25, "ask_size": 191.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0175, "vega": 0.0296, "theta": -0.1386, "rho": -0.0164, "theo": 16.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "INTC260812C00108000", "bid": 0.35, "bid_size": 244.0, "ask": 0.89, "ask_size": 524.0, "iv": 0.8454, "open_interest": 6.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0159, "vega": 0.0279, "theta": -0.1282, "rho": 0.0024, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-31T14:02:08", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "INTC260812P00108000", "bid": 15.8, "bid_size": 37.0, "ask": 19.5, "ask_size": 37.0, "iv": 0.8802, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0162, "vega": 0.0274, "theta": -0.1282, "rho": -0.0161, "theo": 17.5734, "change": 0.0, "open": 0.0, "high": 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": "INTC260812C00109000", "bid": 0.26, "bid_size": 402.0, "ask": 0.93, "ask_size": 939.0, "iv": 0.8682, "open_interest": 30.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0147, "vega": 0.0258, "theta": -0.1183, "rho": 0.0022, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-07-31T14:02:05", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "INTC260812P00109000", "bid": 17.6, "bid_size": 184.0, "ask": 20.05, "ask_size": 98.0, "iv": 0.9728, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0149, "vega": 0.0251, "theta": -0.1184, "rho": -0.0157, "theo": 18.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "INTC260812C00110000", "bid": 0.22, "bid_size": 591.0, "ask": 0.81, "ask_size": 1087.0, "iv": 0.8675, "open_interest": 185.0, "volume": 12.0, "delta": 0.0932, "gamma": 0.0135, "vega": 0.0238, "theta": -0.109, "rho": 0.0019, "theo": 0.4952, "change": -0.43, "open": 0.64, "high": 0.64, "low": 0.42, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:49:00", "percent_change": -44.7917, "prev_day_close": 0.960000038146973}, {"option": "INTC260812P00110000", "bid": 17.55, "bid_size": 22.0, "ask": 21.4, "ask_size": 19.0, "iv": 0.8776, "open_interest": 1.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0138, "vega": 0.0232, "theta": -0.1092, "rho": -0.0152, "theo": 19.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-07-29T09:37:27", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "INTC260812C00111000", "bid": 0.11, "bid_size": 405.0, "ask": 0.91, "ask_size": 786.0, "iv": 0.8956, "open_interest": 5.0, "volume": 2.0, "delta": 0.0836, "gamma": 0.0124, "vega": 0.022, "theta": -0.1002, "rho": 0.0017, "theo": 0.4357, "change": -0.325, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T09:44:16", "percent_change": -38.0117, "prev_day_close": 0.854999959468842}, {"option": "INTC260812P00111000", "bid": 18.9, "bid_size": 37.0, "ask": 22.25, "ask_size": 32.0, "iv": 0.9491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0126, "vega": 0.0212, "theta": -0.1003, "rho": -0.0153, "theo": 20.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7750005722046}, {"option": "INTC260812C00112000", "bid": 0.03, "bid_size": 413.0, "ask": 0.87, "ask_size": 796.0, "iv": 0.8983, "open_interest": 22.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0113, "vega": 0.0202, "theta": -0.092, "rho": 0.0016, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-07-31T14:01:57", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "INTC260812P00112000", "bid": 19.7, "bid_size": 37.0, "ask": 23.3, "ask_size": 33.0, "iv": 0.949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0116, "vega": 0.0193, "theta": -0.0921, "rho": -0.0146, "theo": 21.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "INTC260812C00113000", "bid": 0.01, "bid_size": 402.0, "ask": 0.82, "ask_size": 861.0, "iv": 0.9101, "open_interest": 1.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0104, "vega": 0.0186, "theta": -0.0844, "rho": 0.0014, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-31T15:20:10", "percent_change": 0.0, "prev_day_close": 0.764999970793724}, {"option": "INTC260812P00113000", "bid": 20.4, "bid_size": 8.0, "ask": 24.25, "ask_size": 5.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0106, "vega": 0.0177, "theta": -0.0846, "rho": -0.0146, "theo": 22.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "INTC260812C00114000", "bid": 0.01, "bid_size": 402.0, "ask": 0.83, "ask_size": 888.0, "iv": 0.9405, "open_interest": 3.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0095, "vega": 0.017, "theta": -0.0773, "rho": 0.0012, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-07-31T11:14:01", "percent_change": 0.0, "prev_day_close": 0.629999980330467}, {"option": "INTC260812P00114000", "bid": 22.1, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 1.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0097, "vega": 0.016, "theta": -0.0774, "rho": -0.0141, "theo": 23.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "INTC260812C00115000", "bid": 0.01, "bid_size": 499.0, "ask": 0.82, "ask_size": 1019.0, "iv": 0.9654, "open_interest": 36.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0086, "vega": 0.0156, "theta": -0.0708, "rho": 0.0011, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-31T13:55:06", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "INTC260812P00115000", "bid": 22.4, "bid_size": 5.0, "ask": 26.2, "ask_size": 5.0, "iv": 0.9362, "open_interest": 1.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0089, "vega": 0.0144, "theta": -0.0706, "rho": -0.0134, "theo": 24.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-07-29T11:55:38", "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "INTC260812C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 482.0, "iv": 1.2412, "open_interest": 1.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0079, "vega": 0.0143, "theta": -0.0648, "rho": 0.001, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T10:17:20", "percent_change": 0.0, "prev_day_close": 0.594999996945262}, {"option": "INTC260812P00116000", "bid": 23.35, "bid_size": 8.0, "ask": 26.8, "ask_size": 5.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0081, "vega": 0.0132, "theta": -0.0646, "rho": -0.0131, "theo": 25.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "INTC260812C00117000", "bid": 0.05, "bid_size": 234.0, "ask": 0.88, "ask_size": 1101.0, "iv": 1.0446, "open_interest": 41.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0072, "vega": 0.0131, "theta": -0.0592, "rho": 0.0009, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-31T14:48:11", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "INTC260812P00117000", "bid": 24.3, "bid_size": 18.0, "ask": 28.1, "ask_size": 14.0, "iv": 0.9227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0074, "vega": 0.0118, "theta": -0.059, "rho": -0.0123, "theo": 26.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "INTC260812C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 477.0, "iv": 1.1192, "open_interest": 1.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0065, "vega": 0.012, "theta": -0.0542, "rho": 0.0008, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-07-30T12:22:06", "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "INTC260812P00118000", "bid": 25.3, "bid_size": 28.0, "ask": 29.1, "ask_size": 25.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0068, "vega": 0.0107, "theta": -0.0537, "rho": -0.0115, "theo": 27.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.51, "last_trade_time": "2026-07-31T10:19:06", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "INTC260812C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 448.0, "iv": 1.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0059, "vega": 0.011, "theta": -0.0495, "rho": 0.0007, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000014193356}, {"option": "INTC260812P00119000", "bid": 26.3, "bid_size": 20.0, "ask": 30.1, "ask_size": 21.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0063, "vega": 0.0095, "theta": -0.0489, "rho": -0.0108, "theo": 28.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "INTC260812C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 610.0, "iv": 1.0883, "open_interest": 22.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0054, "vega": 0.01, "theta": -0.0453, "rho": 0.0006, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-07-31T14:48:11", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "INTC260812P00120000", "bid": 27.4, "bid_size": 5.0, "ask": 31.05, "ask_size": 7.0, "iv": 1.0151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0057, "vega": 0.0086, "theta": -0.0444, "rho": -0.0106, "theo": 29.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "INTC260812C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1.0, "iv": 0.9934, "open_interest": 1.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0049, "vega": 0.0092, "theta": -0.0414, "rho": 0.0006, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-30T12:20:47", "percent_change": 0.0, "prev_day_close": 0.454999987967312}, {"option": "INTC260812P00121000", "bid": 28.5, "bid_size": 21.0, "ask": 32.05, "ask_size": 18.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0053, "vega": 0.0077, "theta": -0.0402, "rho": -0.0102, "theo": 30.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "INTC260812C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 505.0, "iv": 1.379, "open_interest": 2.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0045, "vega": 0.0084, "theta": -0.0379, "rho": 0.0005, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T13:57:03", "percent_change": 0.0, "prev_day_close": 0.449999992735684}, {"option": "INTC260812P00122000", "bid": 29.3, "bid_size": 5.0, "ask": 33.05, "ask_size": 5.0, "iv": 1.0225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0048, "vega": 0.0066, "theta": -0.0365, "rho": -0.0086, "theo": 31.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "INTC260812C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 653.0, "iv": 1.1989, "open_interest": 4.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0041, "vega": 0.0077, "theta": -0.0347, "rho": 0.0005, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "INTC260812P00123000", "bid": 30.55, "bid_size": 31.0, "ask": 34.05, "ask_size": 28.0, "iv": 1.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0044, "vega": 0.0058, "theta": -0.0331, "rho": -0.0078, "theo": 32.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "INTC260812C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 572.0, "iv": 1.0011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0037, "vega": 0.007, "theta": -0.0317, "rho": 0.0004, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "INTC260812P00124000", "bid": 31.3, "bid_size": 27.0, "ask": 34.9, "ask_size": 29.0, "iv": 0.9883, "open_interest": 0.0, "volume": 2.0, "delta": -0.9852, "gamma": 0.004, "vega": 0.0052, "theta": -0.0297, "rho": -0.0079, "theo": 33.0589, "change": 5.145, "open": 36.72, "high": 36.72, "low": 36.72, "tick": "up", "last_trade_price": 36.72, "last_trade_time": "2026-08-03T09:58:53", "percent_change": 16.2945, "prev_day_close": 31.5749998092651}, {"option": "INTC260812C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 746.0, "iv": 1.0614, "open_interest": 16.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0034, "vega": 0.0064, "theta": -0.0291, "rho": 0.0004, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-30T12:39:32", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "INTC260812P00125000", "bid": 32.25, "bid_size": 32.0, "ask": 36.0, "ask_size": 29.0, "iv": 1.0399, "open_interest": 1.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0037, "vega": 0.0046, "theta": -0.0267, "rho": -0.0074, "theo": 34.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.45, "last_trade_time": "2026-07-28T10:28:09", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "INTC260812C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 1.0, "iv": 1.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0021, "vega": 0.0042, "theta": -0.0189, "rho": 0.0002, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "INTC260812P00130000", "bid": 37.2, "bid_size": 32.0, "ask": 41.0, "ask_size": 31.0, "iv": 1.1124, "open_interest": 2.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0021, "vega": 0.0022, "theta": -0.0166, "rho": -0.0041, "theo": 39.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.58, "last_trade_time": "2026-07-30T10:04:05", "percent_change": 0.0, "prev_day_close": 37.5750007629394}, {"option": "INTC260812C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1071.0, "iv": 1.7366, "open_interest": 0.0, "volume": 1.0, "delta": 0.0069, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0124, "rho": 0.0001, "theo": 0.0287, "change": -1.075, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:35:32", "percent_change": -99.0783, "prev_day_close": 1.08500003814697}, {"option": "INTC260812P00135000", "bid": 42.3, "bid_size": 16.0, "ask": 45.95, "ask_size": 16.0, "iv": 1.2444, "open_interest": 0.0, "volume": 2.0, "delta": -0.9983, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0126, "rho": -0.0015, "theo": 44.0262, "change": 1.56, "open": 44.16, "high": 44.16, "low": 44.16, "tick": "up", "last_trade_price": 44.16, "last_trade_time": "2026-08-03T10:51:51", "percent_change": 3.66197, "prev_day_close": 42.6000003814697}, {"option": "INTC260814C00045000", "bid": 44.75, "bid_size": 42.0, "ask": 47.35, "ask_size": 36.0, "iv": 1.3161, "open_interest": 11.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.016, "theo": 46.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.18, "last_trade_time": "2026-07-31T12:46:37", "percent_change": 0.0, "prev_day_close": 47.0999984741211}, {"option": "INTC260814P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 1.4868, "open_interest": 166.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T11:33:38", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "INTC260814C00050000", "bid": 39.75, "bid_size": 31.0, "ask": 42.35, "ask_size": 34.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0014, "theta": -0.002, "rho": 0.0177, "theo": 41.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.02, "last_trade_time": "2026-07-31T09:51:51", "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "INTC260814P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 391.0, "iv": 1.2782, "open_interest": 781.0, "volume": 4525.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0066, "rho": -0.0001, "theo": 0.0174, "change": -0.035, "open": 0.07, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:47:47", "percent_change": -53.8462, "prev_day_close": 0.0650000013411045}, {"option": "INTC260814C00055000", "bid": 34.8, "bid_size": 42.0, "ask": 37.4, "ask_size": 32.0, "iv": 1.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0084, "rho": 0.0194, "theo": 36.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4750003814697}, {"option": "INTC260814P00055000", "bid": 0.02, "bid_size": 11.0, "ask": 0.05, "ask_size": 506.0, "iv": 1.1945, "open_interest": 3742.0, "volume": 701.0, "delta": -0.006, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0125, "rho": -0.0002, "theo": 0.0369, "change": -0.065, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:16:08", "percent_change": -61.9048, "prev_day_close": 0.104999996721745}, {"option": "INTC260814C00057000", "bid": 32.8, "bid_size": 15.0, "ask": 35.4, "ask_size": 26.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0012, "vega": 0.0034, "theta": -0.0122, "rho": 0.02, "theo": 34.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4750003814697}, {"option": "INTC260814P00057000", "bid": 0.03, "bid_size": 199.0, "ask": 0.05, "ask_size": 500.0, "iv": 1.1353, "open_interest": 70.0, "volume": 1002.0, "delta": -0.008, "gamma": 0.0012, "vega": 0.0034, "theta": -0.016, "rho": -0.0003, "theo": 0.0498, "change": -0.085, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:52:45", "percent_change": -68.0, "prev_day_close": 0.125000001862645}, {"option": "INTC260814C00058000", "bid": 31.85, "bid_size": 37.0, "ask": 34.4, "ask_size": 30.0, "iv": 1.1517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0014, "vega": 0.0039, "theta": -0.0144, "rho": 0.0203, "theo": 33.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "INTC260814P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 288.0, "iv": 1.1792, "open_interest": 10.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0014, "vega": 0.0039, "theta": -0.0181, "rho": -0.0003, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T11:33:38", "percent_change": 0.0, "prev_day_close": 0.134999996051192}, {"option": "INTC260814C00059000", "bid": 30.85, "bid_size": 37.0, "ask": 33.4, "ask_size": 27.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0168, "rho": 0.0206, "theo": 32.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "INTC260814P00059000", "bid": 0.01, "bid_size": 529.0, "ask": 0.15, "ask_size": 529.0, "iv": 1.1605, "open_interest": 0.0, "volume": 2.0, "delta": -0.0108, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0205, "rho": -0.0003, "theo": 0.0673, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:46:57", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "INTC260814C00060000", "bid": 30.6, "bid_size": 134.0, "ask": 31.75, "ask_size": 37.0, "iv": 1.1666, "open_interest": 150.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0195, "rho": 0.0209, "theo": 31.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.36, "last_trade_time": "2026-07-31T12:50:42", "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "INTC260814P00060000", "bid": 0.06, "bid_size": 197.0, "ask": 0.13, "ask_size": 615.0, "iv": 1.1485, "open_interest": 2295.0, "volume": 259.0, "delta": -0.0125, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0231, "rho": -0.0004, "theo": 0.0782, "change": -0.07, "open": 0.2, "high": 0.21, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:18:42", "percent_change": -46.6667, "prev_day_close": 0.149999998509884}, {"option": "INTC260814C00061000", "bid": 28.85, "bid_size": 37.0, "ask": 31.45, "ask_size": 27.0, "iv": 1.0792, "open_interest": 3.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0021, "vega": 0.0058, "theta": -0.0226, "rho": 0.0212, "theo": 30.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-07-31T09:52:14", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "INTC260814P00061000", "bid": 0.04, "bid_size": 405.0, "ask": 0.2, "ask_size": 562.0, "iv": 1.148, "open_interest": 12.0, "volume": 1.0, "delta": -0.0144, "gamma": 0.0021, "vega": 0.0058, "theta": -0.026, "rho": -0.0005, "theo": 0.0909, "change": 0.015, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T09:45:16", "percent_change": 7.69231, "prev_day_close": 0.194999992847443}, {"option": "INTC260814C00062000", "bid": 27.9, "bid_size": 29.0, "ask": 30.45, "ask_size": 34.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0024, "vega": 0.0065, "theta": -0.0259, "rho": 0.0215, "theo": 29.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4749994277954}, {"option": "INTC260814P00062000", "bid": 0.04, "bid_size": 420.0, "ask": 0.2, "ask_size": 420.0, "iv": 1.1071, "open_interest": 10.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0024, "vega": 0.0065, "theta": -0.0293, "rho": -0.0005, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T14:41:43", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "INTC260814C00063000", "bid": 27.5, "bid_size": 37.0, "ask": 29.0, "ask_size": 31.0, "iv": 1.136, "open_interest": 1.0, "volume": 1.0, "delta": 0.9807, "gamma": 0.0028, "vega": 0.0074, "theta": -0.0297, "rho": 0.0217, "theo": 28.197, "change": -4.655, "open": 24.92, "high": 24.92, "low": 24.92, "tick": "down", "last_trade_price": 24.92, "last_trade_time": "2026-08-03T09:38:57", "percent_change": -15.7396, "prev_day_close": 29.5749998092651}, {"option": "INTC260814P00063000", "bid": 0.07, "bid_size": 519.0, "ask": 0.14, "ask_size": 20.0, "iv": 1.0449, "open_interest": 14.0, "volume": 1.0, "delta": -0.0193, "gamma": 0.0028, "vega": 0.0074, "theta": -0.0329, "rho": -0.0006, "theo": 0.1231, "change": 0.02, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 8.69565, "prev_day_close": 0.230000004172325}, {"option": "INTC260814C00064000", "bid": 26.55, "bid_size": 37.0, "ask": 28.05, "ask_size": 31.0, "iv": 1.1424, "open_interest": 2.0, "volume": 1.0, "delta": 0.9777, "gamma": 0.0032, "vega": 0.0084, "theta": -0.0338, "rho": 0.022, "theo": 27.2187, "change": -4.505, "open": 23.92, "high": 23.92, "low": 23.92, "tick": "down", "last_trade_price": 23.92, "last_trade_time": "2026-08-03T09:38:57", "percent_change": -15.8487, "prev_day_close": 28.4250001907349}, {"option": "INTC260814P00064000", "bid": 0.11, "bid_size": 810.0, "ask": 0.22, "ask_size": 450.0, "iv": 1.082, "open_interest": 11.0, "volume": 3.0, "delta": -0.0223, "gamma": 0.0032, "vega": 0.0084, "theta": -0.037, "rho": -0.0007, "theo": 0.1432, "change": -0.03, "open": 0.26, "high": 0.27, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T11:45:44", "percent_change": -12.5, "prev_day_close": 0.240000009536743}, {"option": "INTC260814C00065000", "bid": 25.7, "bid_size": 37.0, "ask": 26.8, "ask_size": 55.0, "iv": 1.0496, "open_interest": 97.0, "volume": 2.0, "delta": 0.9742, "gamma": 0.0036, "vega": 0.0094, "theta": -0.0384, "rho": 0.0222, "theo": 26.2437, "change": -4.095, "open": 21.8, "high": 23.23, "low": 21.8, "tick": "up", "last_trade_price": 23.23, "last_trade_time": "2026-08-03T10:14:06", "percent_change": -14.9863, "prev_day_close": 27.3249998092651}, {"option": "INTC260814P00065000", "bid": 0.16, "bid_size": 1.0, "ask": 0.18, "ask_size": 10.0, "iv": 1.0464, "open_interest": 1548.0, "volume": 153.0, "delta": -0.0258, "gamma": 0.0036, "vega": 0.0095, "theta": -0.0415, "rho": -0.0008, "theo": 0.1667, "change": -0.115, "open": 0.35, "high": 0.38, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -41.8182, "prev_day_close": 0.274999998509884}, {"option": "INTC260814C00066000", "bid": 24.0, "bid_size": 37.0, "ask": 26.55, "ask_size": 37.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0041, "vega": 0.0107, "theta": -0.0435, "rho": 0.0224, "theo": 25.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "INTC260814P00066000", "bid": 0.16, "bid_size": 438.0, "ask": 0.29, "ask_size": 517.0, "iv": 1.0578, "open_interest": 18.0, "volume": 19.0, "delta": -0.0298, "gamma": 0.0041, "vega": 0.0107, "theta": -0.0464, "rho": -0.001, "theo": 0.194, "change": -0.05, "open": 0.38, "high": 0.38, "low": 0.23, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T11:12:23", "percent_change": -16.6667, "prev_day_close": 0.299999989569187}, {"option": "INTC260814C00067000", "bid": 23.05, "bid_size": 36.0, "ask": 25.35, "ask_size": 35.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0047, "vega": 0.012, "theta": -0.0491, "rho": 0.0226, "theo": 24.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "INTC260814P00067000", "bid": 0.14, "bid_size": 610.0, "ask": 0.34, "ask_size": 648.0, "iv": 1.0284, "open_interest": 21.0, "volume": 4.0, "delta": -0.0343, "gamma": 0.0047, "vega": 0.012, "theta": -0.0519, "rho": -0.0011, "theo": 0.2257, "change": -0.06, "open": 0.42, "high": 0.42, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T11:15:21", "percent_change": -18.1818, "prev_day_close": 0.329999998211861}, {"option": "INTC260814C00068000", "bid": 22.05, "bid_size": 35.0, "ask": 24.4, "ask_size": 32.0, "iv": 0.8988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0053, "vega": 0.0134, "theta": -0.0552, "rho": 0.0228, "theo": 23.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7750005722046}, {"option": "INTC260814P00068000", "bid": 0.22, "bid_size": 405.0, "ask": 0.34, "ask_size": 385.0, "iv": 1.017, "open_interest": 12.0, "volume": 61.0, "delta": -0.0395, "gamma": 0.0054, "vega": 0.0135, "theta": -0.0579, "rho": -0.0012, "theo": 0.2628, "change": -0.055, "open": 0.5, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T11:18:33", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "INTC260814C00069000", "bid": 21.25, "bid_size": 36.0, "ask": 23.05, "ask_size": 26.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.006, "vega": 0.0151, "theta": -0.0619, "rho": 0.023, "theo": 22.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "INTC260814P00069000", "bid": 0.22, "bid_size": 553.0, "ask": 0.4, "ask_size": 544.0, "iv": 0.9953, "open_interest": 15.0, "volume": 38.0, "delta": -0.0455, "gamma": 0.0061, "vega": 0.0151, "theta": -0.0645, "rho": -0.0015, "theo": 0.3057, "change": -0.11, "open": 0.32, "high": 0.33, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:00:53", "percent_change": -26.1905, "prev_day_close": 0.420000001788139}, {"option": "INTC260814C00070000", "bid": 20.95, "bid_size": 189.0, "ask": 21.8, "ask_size": 111.0, "iv": 0.94, "open_interest": 925.0, "volume": 22.0, "delta": 0.9479, "gamma": 0.0068, "vega": 0.0168, "theta": -0.0692, "rho": 0.0231, "theo": 21.4401, "change": -1.5, "open": 17.6, "high": 21.05, "low": 17.06, "tick": "no_change", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T13:34:23", "percent_change": -6.65189, "prev_day_close": 22.5500001907349}, {"option": "INTC260814P00070000", "bid": 0.34, "bid_size": 97.0, "ask": 0.39, "ask_size": 107.0, "iv": 0.9868, "open_interest": 2296.0, "volume": 330.0, "delta": -0.0522, "gamma": 0.0068, "vega": 0.0169, "theta": -0.0717, "rho": -0.0016, "theo": 0.3557, "change": -0.1, "open": 0.74, "high": 0.75, "low": 0.33, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:57:45", "percent_change": -21.2766, "prev_day_close": 0.469999998807907}, {"option": "INTC260814C00071000", "bid": 19.25, "bid_size": 37.0, "ask": 21.75, "ask_size": 37.0, "iv": 0.9708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0077, "vega": 0.0188, "theta": -0.077, "rho": 0.0232, "theo": 20.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "INTC260814P00071000", "bid": 0.37, "bid_size": 402.0, "ask": 0.47, "ask_size": 300.0, "iv": 0.974, "open_interest": 51.0, "volume": 19.0, "delta": -0.0599, "gamma": 0.0077, "vega": 0.0188, "theta": -0.0795, "rho": -0.0019, "theo": 0.4135, "change": -0.125, "open": 0.69, "high": 0.76, "low": 0.38, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:43:24", "percent_change": -22.5225, "prev_day_close": 0.555000007152557}, {"option": "INTC260814C00072000", "bid": 18.4, "bid_size": 37.0, "ask": 20.2, "ask_size": 37.0, "iv": 0.804, "open_interest": 4.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0086, "vega": 0.0209, "theta": -0.0855, "rho": 0.0232, "theo": 19.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.84, "last_trade_time": "2026-07-30T12:20:17", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "INTC260814P00072000", "bid": 0.42, "bid_size": 402.0, "ask": 0.55, "ask_size": 107.0, "iv": 0.9626, "open_interest": 29.0, "volume": 84.0, "delta": -0.0685, "gamma": 0.0087, "vega": 0.0209, "theta": -0.0878, "rho": -0.0022, "theo": 0.4804, "change": -0.11, "open": 0.86, "high": 0.86, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:43:23", "percent_change": -18.0328, "prev_day_close": 0.610000014305115}, {"option": "INTC260814C00073000", "bid": 17.4, "bid_size": 37.0, "ask": 19.85, "ask_size": 37.0, "iv": 0.9413, "open_interest": 2.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0097, "vega": 0.0231, "theta": -0.0946, "rho": 0.0232, "theo": 18.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-07-31T15:53:02", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "INTC260814P00073000", "bid": 0.51, "bid_size": 402.0, "ask": 0.62, "ask_size": 404.0, "iv": 0.954, "open_interest": 183.0, "volume": 51.0, "delta": -0.0782, "gamma": 0.0097, "vega": 0.0231, "theta": -0.0968, "rho": -0.0024, "theo": 0.5577, "change": -0.125, "open": 0.96, "high": 1.08, "low": 0.52, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:29:42", "percent_change": -17.9856, "prev_day_close": 0.694999992847443}, {"option": "INTC260814C00074000", "bid": 17.2, "bid_size": 24.0, "ask": 18.35, "ask_size": 31.0, "iv": 0.9568, "open_interest": 0.0, "volume": 2.0, "delta": 0.911, "gamma": 0.0108, "vega": 0.0255, "theta": -0.1042, "rho": 0.0232, "theo": 17.7367, "change": -2.38, "open": 16.64, "high": 16.67, "low": 16.64, "tick": "up", "last_trade_price": 16.67, "last_trade_time": "2026-08-03T10:40:31", "percent_change": -12.4934, "prev_day_close": 19.0500001907349}, {"option": "INTC260814P00074000", "bid": 0.59, "bid_size": 437.0, "ask": 0.71, "ask_size": 131.0, "iv": 0.9432, "open_interest": 32.0, "volume": 70.0, "delta": -0.0891, "gamma": 0.0108, "vega": 0.0255, "theta": -0.1064, "rho": -0.0028, "theo": 0.6466, "change": -0.135, "open": 1.24, "high": 1.24, "low": 0.59, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:20:07", "percent_change": -17.1975, "prev_day_close": 0.784999996423721}, {"option": "INTC260814C00075000", "bid": 16.3, "bid_size": 155.0, "ask": 17.45, "ask_size": 128.0, "iv": 0.9458, "open_interest": 119.0, "volume": 9.0, "delta": 0.8989, "gamma": 0.0119, "vega": 0.028, "theta": -0.1144, "rho": 0.0231, "theo": 16.8402, "change": -1.355, "open": 13.43, "high": 16.67, "low": 13.43, "tick": "up", "last_trade_price": 16.67, "last_trade_time": "2026-08-03T11:05:41", "percent_change": -7.51733, "prev_day_close": 18.0249996185303}, {"option": "INTC260814P00075000", "bid": 0.72, "bid_size": 40.0, "ask": 0.79, "ask_size": 41.0, "iv": 0.9357, "open_interest": 3285.0, "volume": 253.0, "delta": -0.1013, "gamma": 0.012, "vega": 0.028, "theta": -0.1164, "rho": -0.0031, "theo": 0.7487, "change": -0.165, "open": 1.1, "high": 1.5, "low": 0.69, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:58:17", "percent_change": -18.0328, "prev_day_close": 0.91499999165535}, {"option": "INTC260814C00076000", "bid": 14.95, "bid_size": 140.0, "ask": 16.5, "ask_size": 347.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0132, "vega": 0.0306, "theta": -0.125, "rho": 0.023, "theo": 15.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "INTC260814P00076000", "bid": 0.81, "bid_size": 206.0, "ask": 0.92, "ask_size": 48.0, "iv": 0.9254, "open_interest": 12.0, "volume": 75.0, "delta": -0.1148, "gamma": 0.0132, "vega": 0.0306, "theta": -0.127, "rho": -0.0036, "theo": 0.8654, "change": -0.16, "open": 1.24, "high": 1.72, "low": 0.8, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T14:44:19", "percent_change": -15.534, "prev_day_close": 1.03000003099442}, {"option": "INTC260814C00077000", "bid": 14.75, "bid_size": 93.0, "ask": 15.55, "ask_size": 93.0, "iv": 0.9354, "open_interest": 2.0, "volume": 6.0, "delta": 0.8707, "gamma": 0.0145, "vega": 0.0334, "theta": -0.1359, "rho": 0.0228, "theo": 15.0924, "change": -0.97, "open": 14.91, "high": 15.23, "low": 14.91, "tick": "up", "last_trade_price": 15.23, "last_trade_time": "2026-08-03T15:56:02", "percent_change": -5.98765, "prev_day_close": 16.1999998092651}, {"option": "INTC260814P00077000", "bid": 0.94, "bid_size": 205.0, "ask": 1.06, "ask_size": 48.0, "iv": 0.9188, "open_interest": 16.0, "volume": 107.0, "delta": -0.1296, "gamma": 0.0145, "vega": 0.0334, "theta": -0.1378, "rho": -0.0041, "theo": 0.9983, "change": -0.11, "open": 1.76, "high": 1.8, "low": 0.93, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:43:24", "percent_change": -9.32203, "prev_day_close": 1.18000000715256}, {"option": "INTC260814C00078000", "bid": 13.95, "bid_size": 121.0, "ask": 14.6, "ask_size": 471.0, "iv": 0.9199, "open_interest": 3.0, "volume": 1.0, "delta": 0.8545, "gamma": 0.0158, "vega": 0.0361, "theta": -0.1472, "rho": 0.0226, "theo": 14.2446, "change": -1.21, "open": 14.14, "high": 14.14, "low": 14.14, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-08-03T13:51:00", "percent_change": -7.88274, "prev_day_close": 15.3499999046326}, {"option": "INTC260814P00078000", "bid": 1.09, "bid_size": 170.0, "ask": 1.22, "ask_size": 42.0, "iv": 0.9116, "open_interest": 50.0, "volume": 165.0, "delta": -0.1459, "gamma": 0.0158, "vega": 0.0362, "theta": -0.149, "rho": -0.0045, "theo": 1.1494, "change": -0.19, "open": 2.01, "high": 2.01, "low": 1.07, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:50:24", "percent_change": -14.1791, "prev_day_close": 1.33999997377396}, {"option": "INTC260814C00079000", "bid": 12.7, "bid_size": 174.0, "ask": 13.95, "ask_size": 116.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0172, "vega": 0.039, "theta": -0.1585, "rho": 0.0223, "theo": 13.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "INTC260814P00079000", "bid": 1.25, "bid_size": 252.0, "ask": 1.39, "ask_size": 46.0, "iv": 0.9053, "open_interest": 35.0, "volume": 28.0, "delta": -0.1636, "gamma": 0.0172, "vega": 0.039, "theta": -0.1603, "rho": -0.0051, "theo": 1.3198, "change": -0.125, "open": 1.54, "high": 1.59, "low": 1.27, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T14:30:12", "percent_change": -8.41751, "prev_day_close": 1.48499995470047}, {"option": "INTC260814C00080000", "bid": 12.35, "bid_size": 289.0, "ask": 12.95, "ask_size": 156.0, "iv": 0.9093, "open_interest": 323.0, "volume": 177.0, "delta": 0.8177, "gamma": 0.0185, "vega": 0.0418, "theta": -0.1699, "rho": 0.022, "theo": 12.6092, "change": -1.475, "open": 10.42, "high": 12.75, "low": 9.35, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T14:48:46", "percent_change": -10.7468, "prev_day_close": 13.7249999046326}, {"option": "INTC260814P00080000", "bid": 1.46, "bid_size": 243.0, "ask": 1.58, "ask_size": 6.0, "iv": 0.9015, "open_interest": 3459.0, "volume": 608.0, "delta": -0.1828, "gamma": 0.0186, "vega": 0.0419, "theta": -0.1716, "rho": -0.0056, "theo": 1.5117, "change": -0.185, "open": 2.28, "high": 2.9, "low": 1.43, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:57:16", "percent_change": -10.8504, "prev_day_close": 1.7049999833107}, {"option": "INTC260814C00081000", "bid": 11.5, "bid_size": 151.0, "ask": 12.15, "ask_size": 146.0, "iv": 0.8943, "open_interest": 4.0, "volume": 1.0, "delta": 0.7971, "gamma": 0.0199, "vega": 0.0447, "theta": -0.1811, "rho": 0.0216, "theo": 11.8248, "change": -1.975, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T13:04:37", "percent_change": -14.9905, "prev_day_close": 13.1750001907349}, {"option": "INTC260814P00081000", "bid": 1.66, "bid_size": 223.0, "ask": 1.81, "ask_size": 82.0, "iv": 0.8963, "open_interest": 647.0, "volume": 88.0, "delta": -0.2034, "gamma": 0.02, "vega": 0.0447, "theta": -0.1828, "rho": -0.0063, "theo": 1.7263, "change": -0.085, "open": 3.12, "high": 3.12, "low": 1.66, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T15:08:03", "percent_change": -4.46194, "prev_day_close": 1.90500003099442}, {"option": "INTC260814C00082000", "bid": 10.8, "bid_size": 191.0, "ask": 11.4, "ask_size": 147.0, "iv": 0.897, "open_interest": 3.0, "volume": 31.0, "delta": 0.7752, "gamma": 0.0212, "vega": 0.0474, "theta": -0.192, "rho": 0.0212, "theo": 11.0649, "change": -1.275, "open": 8.75, "high": 11.05, "low": 8.7, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:56:02", "percent_change": -10.3448, "prev_day_close": 12.3249998092651}, {"option": "INTC260814P00082000", "bid": 1.89, "bid_size": 127.0, "ask": 2.06, "ask_size": 38.0, "iv": 0.8916, "open_interest": 742.0, "volume": 232.0, "delta": -0.2253, "gamma": 0.0213, "vega": 0.0476, "theta": -0.1936, "rho": -0.0068, "theo": 1.9652, "change": -0.19, "open": 2.85, "high": 3.5, "low": 1.86, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-03T15:40:58", "percent_change": -8.83721, "prev_day_close": 2.14999997615814}, {"option": "INTC260814C00083000", "bid": 10.05, "bid_size": 131.0, "ask": 10.6, "ask_size": 124.0, "iv": 0.8841, "open_interest": 610.0, "volume": 2.0, "delta": 0.752, "gamma": 0.0225, "vega": 0.05, "theta": -0.2025, "rho": 0.0207, "theo": 10.3309, "change": -1.375, "open": 10.2, "high": 10.2, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-03T15:37:26", "percent_change": -12.035, "prev_day_close": 11.4249997138977}, {"option": "INTC260814P00083000", "bid": 2.12, "bid_size": 253.0, "ask": 2.34, "ask_size": 41.0, "iv": 0.8842, "open_interest": 111.0, "volume": 93.0, "delta": -0.2486, "gamma": 0.0226, "vega": 0.0501, "theta": -0.204, "rho": -0.0076, "theo": 2.2305, "change": -0.195, "open": 4.04, "high": 4.04, "low": 2.12, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-03T15:53:33", "percent_change": -8.10811, "prev_day_close": 2.40499997138977}, {"option": "INTC260814C00084000", "bid": 9.35, "bid_size": 200.0, "ask": 9.9, "ask_size": 177.0, "iv": 0.8817, "open_interest": 44.0, "volume": 56.0, "delta": 0.7275, "gamma": 0.0237, "vega": 0.0526, "theta": -0.2123, "rho": 0.0202, "theo": 9.6238, "change": -1.65, "open": 7.03, "high": 9.12, "low": 6.42, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T12:44:35", "percent_change": -15.3488, "prev_day_close": 10.75}, {"option": "INTC260814P00084000", "bid": 2.41, "bid_size": 273.0, "ask": 2.63, "ask_size": 6.0, "iv": 0.881, "open_interest": 277.0, "volume": 85.0, "delta": -0.2732, "gamma": 0.0238, "vega": 0.0526, "theta": -0.2137, "rho": -0.0084, "theo": 2.5224, "change": -0.235, "open": 4.11, "high": 4.4, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T15:53:10", "percent_change": -8.65562, "prev_day_close": 2.7150000333786}, {"option": "INTC260814C00085000", "bid": 8.7, "bid_size": 193.0, "ask": 9.15, "ask_size": 74.0, "iv": 0.8743, "open_interest": 437.0, "volume": 121.0, "delta": 0.7019, "gamma": 0.0249, "vega": 0.0548, "theta": -0.2213, "rho": 0.0196, "theo": 8.9453, "change": -1.05, "open": 6.42, "high": 9.0, "low": 5.81, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T14:24:49", "percent_change": -10.4478, "prev_day_close": 10.0500001907349}, {"option": "INTC260814P00085000", "bid": 2.75, "bid_size": 100.0, "ask": 2.96, "ask_size": 75.0, "iv": 0.8801, "open_interest": 950.0, "volume": 493.0, "delta": -0.2988, "gamma": 0.025, "vega": 0.0549, "theta": -0.2227, "rho": -0.009, "theo": 2.8434, "change": -0.125, "open": 4.58, "high": 5.0, "low": 2.7, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-03T15:36:41", "percent_change": -4.09166, "prev_day_close": 3.0550000667572}, {"option": "INTC260814C00086000", "bid": 8.05, "bid_size": 252.0, "ask": 8.5, "ask_size": 115.0, "iv": 0.8713, "open_interest": 85.0, "volume": 273.0, "delta": 0.6754, "gamma": 0.0259, "vega": 0.0569, "theta": -0.2294, "rho": 0.0189, "theo": 8.2959, "change": -1.355, "open": 7.05, "high": 8.75, "low": 5.5, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-08-03T15:20:52", "percent_change": -14.3767, "prev_day_close": 9.4249997138977}, {"option": "INTC260814P00086000", "bid": 3.1, "bid_size": 41.0, "ask": 3.35, "ask_size": 90.0, "iv": 0.8806, "open_interest": 145.0, "volume": 161.0, "delta": -0.3255, "gamma": 0.026, "vega": 0.0569, "theta": -0.2307, "rho": -0.0099, "theo": 3.1932, "change": -0.205, "open": 4.95, "high": 5.2, "low": 3.02, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T15:53:33", "percent_change": -6.07407, "prev_day_close": 3.375}, {"option": "INTC260814C00087000", "bid": 7.45, "bid_size": 356.0, "ask": 7.9, "ask_size": 169.0, "iv": 0.872, "open_interest": 83.0, "volume": 100.0, "delta": 0.648, "gamma": 0.0268, "vega": 0.0587, "theta": -0.2364, "rho": 0.0182, "theo": 7.6767, "change": -0.955, "open": 5.15, "high": 8.02, "low": 4.8, "tick": "no_change", "last_trade_price": 7.82, "last_trade_time": "2026-08-03T14:24:33", "percent_change": -10.8832, "prev_day_close": 8.77500009536743}, {"option": "INTC260814P00087000", "bid": 3.45, "bid_size": 42.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.8726, "open_interest": 697.0, "volume": 173.0, "delta": -0.3529, "gamma": 0.0269, "vega": 0.0588, "theta": -0.2376, "rho": -0.0104, "theo": 3.5735, "change": -0.15, "open": 5.65, "high": 5.7, "low": 3.4, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -4.0, "prev_day_close": 3.75}, {"option": "INTC260814C00088000", "bid": 6.9, "bid_size": 139.0, "ask": 7.3, "ask_size": 114.0, "iv": 0.872, "open_interest": 425.0, "volume": 469.0, "delta": 0.62, "gamma": 0.0276, "vega": 0.0602, "theta": -0.2423, "rho": 0.0176, "theo": 7.0882, "change": -1.3, "open": 4.84, "high": 7.45, "low": 4.65, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T14:53:29", "percent_change": -15.8537, "prev_day_close": 8.19999980926514}, {"option": "INTC260814P00088000", "bid": 3.85, "bid_size": 82.0, "ask": 4.15, "ask_size": 173.0, "iv": 0.8726, "open_interest": 610.0, "volume": 143.0, "delta": -0.381, "gamma": 0.0277, "vega": 0.0602, "theta": -0.2434, "rho": -0.0113, "theo": 3.9846, "change": -0.03, "open": 6.25, "high": 6.55, "low": 3.83, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-08-03T15:42:19", "percent_change": -0.722894, "prev_day_close": 4.15000009536743}, {"option": "INTC260814C00089000", "bid": 6.35, "bid_size": 525.0, "ask": 6.75, "ask_size": 430.0, "iv": 0.8713, "open_interest": 41.0, "volume": 23.0, "delta": 0.5915, "gamma": 0.0282, "vega": 0.0614, "theta": -0.2469, "rho": 0.0168, "theo": 6.5306, "change": -1.075, "open": 4.3, "high": 6.55, "low": 4.3, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -14.0984, "prev_day_close": 7.625}, {"option": "INTC260814P00089000", "bid": 4.25, "bid_size": 70.0, "ask": 4.6, "ask_size": 188.0, "iv": 0.8679, "open_interest": 73.0, "volume": 46.0, "delta": -0.4096, "gamma": 0.0283, "vega": 0.0614, "theta": -0.248, "rho": -0.0123, "theo": 4.4263, "change": -0.165, "open": 6.85, "high": 6.98, "low": 4.32, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-08-03T15:58:12", "percent_change": -3.60655, "prev_day_close": 4.57499980926514}, {"option": "INTC260814C00090000", "bid": 5.8, "bid_size": 121.0, "ask": 6.2, "ask_size": 103.0, "iv": 0.8658, "open_interest": 1776.0, "volume": 801.0, "delta": 0.5627, "gamma": 0.0286, "vega": 0.0623, "theta": -0.2502, "rho": 0.0161, "theo": 6.0044, "change": -1.05, "open": 5.0, "high": 6.3, "low": 3.84, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:51:30", "percent_change": -14.8936, "prev_day_close": 7.04999995231628}, {"option": "INTC260814P00090000", "bid": 4.75, "bid_size": 86.0, "ask": 5.05, "ask_size": 59.0, "iv": 0.8665, "open_interest": 1463.0, "volume": 1174.0, "delta": -0.4385, "gamma": 0.0287, "vega": 0.0623, "theta": -0.2511, "rho": -0.0129, "theo": 4.9003, "change": -0.145, "open": 6.6, "high": 7.55, "low": 4.65, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-08-03T15:58:12", "percent_change": -2.88557, "prev_day_close": 5.02500009536743}, {"option": "INTC260814C00091000", "bid": 5.35, "bid_size": 206.0, "ask": 5.7, "ask_size": 239.0, "iv": 0.8678, "open_interest": 74.0, "volume": 129.0, "delta": 0.5339, "gamma": 0.0289, "vega": 0.0629, "theta": -0.2521, "rho": 0.0153, "theo": 5.509, "change": -1.0, "open": 4.0, "high": 5.85, "low": 4.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -15.2672, "prev_day_close": 6.54999995231628}, {"option": "INTC260814P00091000", "bid": 5.25, "bid_size": 223.0, "ask": 5.55, "ask_size": 46.0, "iv": 0.8646, "open_interest": 209.0, "volume": 220.0, "delta": -0.4675, "gamma": 0.029, "vega": 0.0629, "theta": -0.253, "rho": -0.0138, "theo": 5.4046, "change": 0.05, "open": 8.0, "high": 8.0, "low": 5.5, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:13:10", "percent_change": 0.909091, "prev_day_close": 5.5}, {"option": "INTC260814C00091500", "bid": 5.1, "bid_size": 191.0, "ask": 5.45, "ask_size": 116.0, "iv": 0.8651, "open_interest": 38.0, "volume": 425.0, "delta": 0.5194, "gamma": 0.029, "vega": 0.063, "theta": -0.2526, "rho": 0.0149, "theo": 5.273, "change": -1.0, "open": 3.8, "high": 5.55, "low": 3.8, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -15.873, "prev_day_close": 6.29999995231628}, {"option": "INTC260814P00091500", "bid": 5.5, "bid_size": 255.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.8618, "open_interest": 41.0, "volume": 36.0, "delta": -0.482, "gamma": 0.0291, "vega": 0.063, "theta": -0.2534, "rho": -0.0141, "theo": 5.6683, "change": 0.16, "open": 7.8, "high": 8.0, "low": 5.8, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-08-03T15:09:45", "percent_change": 2.78261, "prev_day_close": 5.75}, {"option": "INTC260814C00092000", "bid": 4.9, "bid_size": 114.0, "ask": 5.2, "ask_size": 217.0, "iv": 0.8651, "open_interest": 224.0, "volume": 498.0, "delta": 0.505, "gamma": 0.0291, "vega": 0.0631, "theta": -0.2527, "rho": 0.0145, "theo": 5.0447, "change": -1.025, "open": 3.42, "high": 5.4, "low": 3.29, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:57:57", "percent_change": -16.8724, "prev_day_close": 6.07500004768372}, {"option": "INTC260814P00092000", "bid": 5.75, "bid_size": 95.0, "ask": 6.05, "ask_size": 6.0, "iv": 0.8579, "open_interest": 156.0, "volume": 38.0, "delta": -0.4964, "gamma": 0.0292, "vega": 0.063, "theta": -0.2535, "rho": -0.0142, "theo": 5.9404, "change": -0.01, "open": 9.0, "high": 9.0, "low": 5.93, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -0.166667, "prev_day_close": 6.0}, {"option": "INTC260814C00092500", "bid": 4.65, "bid_size": 79.0, "ask": 5.0, "ask_size": 296.0, "iv": 0.8641, "open_interest": 110.0, "volume": 34.0, "delta": 0.4907, "gamma": 0.0291, "vega": 0.0631, "theta": -0.2525, "rho": 0.0142, "theo": 4.8239, "change": -1.23, "open": 3.2, "high": 4.89, "low": 3.2, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-03T15:19:49", "percent_change": -21.0256, "prev_day_close": 5.84999990463257}, {"option": "INTC260814P00092500", "bid": 6.0, "bid_size": 279.0, "ask": 6.35, "ask_size": 42.0, "iv": 0.8568, "open_interest": 40.0, "volume": 21.0, "delta": -0.5108, "gamma": 0.0292, "vega": 0.063, "theta": -0.2533, "rho": -0.0148, "theo": 6.2197, "change": 0.11, "open": 8.85, "high": 8.92, "low": 6.39, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-08-03T15:09:45", "percent_change": 1.74603, "prev_day_close": 6.29999995231628}, {"option": "INTC260814C00093000", "bid": 4.5, "bid_size": 42.0, "ask": 4.75, "ask_size": 183.0, "iv": 0.8659, "open_interest": 303.0, "volume": 471.0, "delta": 0.4764, "gamma": 0.029, "vega": 0.063, "theta": -0.252, "rho": 0.0138, "theo": 4.6105, "change": -1.025, "open": 3.08, "high": 4.72, "low": 2.9, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -18.2222, "prev_day_close": 5.625}, {"option": "INTC260814P00093000", "bid": 6.3, "bid_size": 118.0, "ask": 6.65, "ask_size": 51.0, "iv": 0.8586, "open_interest": 93.0, "volume": 1.0, "delta": -0.5251, "gamma": 0.0292, "vega": 0.0629, "theta": -0.2527, "rho": -0.0151, "theo": 6.5063, "change": 0.6, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T10:36:01", "percent_change": 9.16031, "prev_day_close": 6.54999995231628}, {"option": "INTC260814C00094000", "bid": 4.05, "bid_size": 56.0, "ask": 4.35, "ask_size": 258.0, "iv": 0.8622, "open_interest": 267.0, "volume": 55.0, "delta": 0.4483, "gamma": 0.0289, "vega": 0.0626, "theta": -0.2501, "rho": 0.013, "theo": 4.2059, "change": -1.135, "open": 2.5, "high": 4.37, "low": 2.49, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-08-03T15:06:05", "percent_change": -21.9324, "prev_day_close": 5.17499995231628}, {"option": "INTC260814P00094000", "bid": 6.9, "bid_size": 237.0, "ask": 7.25, "ask_size": 78.0, "iv": 0.859, "open_interest": 256.0, "volume": 43.0, "delta": -0.5534, "gamma": 0.029, "vega": 0.0625, "theta": -0.2507, "rho": -0.0156, "theo": 7.1014, "change": -0.125, "open": 10.0, "high": 10.27, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:51:37", "percent_change": -1.75439, "prev_day_close": 7.125}, {"option": "INTC260814C00095000", "bid": 3.7, "bid_size": 93.0, "ask": 3.95, "ask_size": 66.0, "iv": 0.8582, "open_interest": 1486.0, "volume": 2954.0, "delta": 0.4207, "gamma": 0.0285, "vega": 0.0618, "theta": -0.2469, "rho": 0.0122, "theo": 3.8303, "change": -0.95, "open": 2.5, "high": 4.15, "low": 2.18, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -20.0, "prev_day_close": 4.75}, {"option": "INTC260814P00095000", "bid": 7.5, "bid_size": 94.0, "ask": 7.9, "ask_size": 245.0, "iv": 0.8587, "open_interest": 357.0, "volume": 30.0, "delta": -0.5811, "gamma": 0.0286, "vega": 0.0618, "theta": -0.2474, "rho": -0.0165, "theo": 7.7267, "change": 0.195, "open": 10.19, "high": 11.01, "low": 7.42, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-08-03T14:56:35", "percent_change": 2.52427, "prev_day_close": 7.72500014305115}, {"option": "INTC260814C00096000", "bid": 3.35, "bid_size": 57.0, "ask": 3.6, "ask_size": 270.0, "iv": 0.862, "open_interest": 261.0, "volume": 207.0, "delta": 0.3938, "gamma": 0.0281, "vega": 0.0608, "theta": -0.2427, "rho": 0.0115, "theo": 3.4822, "change": -0.93, "open": 2.5, "high": 3.6, "low": 2.15, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-08-03T15:57:49", "percent_change": -21.1364, "prev_day_close": 4.40000009536743}, {"option": "INTC260814P00096000", "bid": 8.15, "bid_size": 59.0, "ask": 8.6, "ask_size": 125.0, "iv": 0.8626, "open_interest": 144.0, "volume": 49.0, "delta": -0.6081, "gamma": 0.0282, "vega": 0.0608, "theta": -0.2431, "rho": -0.0173, "theo": 8.3787, "change": -0.07, "open": 10.5, "high": 10.5, "low": 8.27, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-08-03T15:51:50", "percent_change": -0.838322, "prev_day_close": 8.34999990463257}, {"option": "INTC260814C00097000", "bid": 3.05, "bid_size": 46.0, "ask": 3.3, "ask_size": 290.0, "iv": 0.8659, "open_interest": 282.0, "volume": 88.0, "delta": 0.3677, "gamma": 0.0275, "vega": 0.0596, "theta": -0.2374, "rho": 0.0107, "theo": 3.1611, "change": -1.035, "open": 2.31, "high": 3.26, "low": 1.89, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:38:50", "percent_change": -25.7143, "prev_day_close": 4.02500009536743}, {"option": "INTC260814P00097000", "bid": 8.85, "bid_size": 82.0, "ask": 9.25, "ask_size": 121.0, "iv": 0.8622, "open_interest": 99.0, "volume": 9.0, "delta": -0.6342, "gamma": 0.0276, "vega": 0.0594, "theta": -0.2377, "rho": -0.0174, "theo": 9.0581, "change": 0.175, "open": 12.5, "high": 12.86, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T13:55:16", "percent_change": 1.94986, "prev_day_close": 8.97499990463257}, {"option": "INTC260814C00098000", "bid": 2.76, "bid_size": 42.0, "ask": 2.98, "ask_size": 326.0, "iv": 0.8649, "open_interest": 391.0, "volume": 226.0, "delta": 0.3426, "gamma": 0.0268, "vega": 0.0581, "theta": -0.2313, "rho": 0.01, "theo": 2.8653, "change": -0.795, "open": 1.65, "high": 3.05, "low": 1.65, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-03T15:52:28", "percent_change": -21.3423, "prev_day_close": 3.72499990463257}, {"option": "INTC260814P00098000", "bid": 9.55, "bid_size": 40.0, "ask": 9.95, "ask_size": 40.0, "iv": 0.8618, "open_interest": 274.0, "volume": 1.0, "delta": -0.6595, "gamma": 0.0269, "vega": 0.0579, "theta": -0.2314, "rho": -0.0181, "theo": 9.763, "change": 2.97, "open": 12.62, "high": 12.62, "low": 12.62, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-08-03T09:38:27", "percent_change": 30.7772, "prev_day_close": 9.65000009536743}, {"option": "INTC260814C00099000", "bid": 2.49, "bid_size": 1.0, "ask": 2.7, "ask_size": 167.0, "iv": 0.8652, "open_interest": 312.0, "volume": 76.0, "delta": 0.3185, "gamma": 0.026, "vega": 0.0564, "theta": -0.2244, "rho": 0.0093, "theo": 2.5936, "change": -0.8, "open": 1.81, "high": 2.68, "low": 1.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:52:51", "percent_change": -23.5294, "prev_day_close": 3.39999997615814}, {"option": "INTC260814P00099000", "bid": 10.25, "bid_size": 53.0, "ask": 10.7, "ask_size": 110.0, "iv": 0.862, "open_interest": 158.0, "volume": 212.0, "delta": -0.6837, "gamma": 0.0261, "vega": 0.0562, "theta": -0.2244, "rho": -0.0188, "theo": 10.4915, "change": 0.3, "open": 13.93, "high": 14.3, "low": 10.19, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-08-03T15:48:26", "percent_change": 2.89855, "prev_day_close": 10.3499999046326}, {"option": "INTC260814C00100000", "bid": 2.25, "bid_size": 41.0, "ask": 2.46, "ask_size": 278.0, "iv": 0.8678, "open_interest": 2087.0, "volume": 4585.0, "delta": 0.2954, "gamma": 0.0251, "vega": 0.0546, "theta": -0.2168, "rho": 0.0087, "theo": 2.345, "change": -0.77, "open": 2.0, "high": 2.55, "low": 1.31, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -24.4444, "prev_day_close": 3.14999997615814}, {"option": "INTC260814P00100000", "bid": 10.95, "bid_size": 114.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.8531, "open_interest": 789.0, "volume": 262.0, "delta": -0.7068, "gamma": 0.0252, "vega": 0.0543, "theta": -0.2167, "rho": -0.019, "theo": 11.2441, "change": -0.025, "open": 13.5, "high": 14.75, "low": 10.85, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:52:10", "percent_change": -0.225736, "prev_day_close": 11.0750002861023}, {"option": "INTC260814C00101000", "bid": 2.03, "bid_size": 35.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.8619, "open_interest": 568.0, "volume": 115.0, "delta": 0.2735, "gamma": 0.0242, "vega": 0.0526, "theta": -0.2087, "rho": 0.0081, "theo": 2.1176, "change": -0.865, "open": 1.68, "high": 2.27, "low": 1.21, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T15:14:38", "percent_change": -30.4042, "prev_day_close": 2.84500002861023}, {"option": "INTC260814P00101000", "bid": 11.7, "bid_size": 95.0, "ask": 12.25, "ask_size": 109.0, "iv": 0.859, "open_interest": 234.0, "volume": 32.0, "delta": -0.7289, "gamma": 0.0243, "vega": 0.0524, "theta": -0.2086, "rho": -0.0195, "theo": 12.0176, "change": 0.145, "open": 15.64, "high": 15.64, "low": 11.97, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-08-03T15:51:48", "percent_change": 1.22621, "prev_day_close": 11.8250002861023}, {"option": "INTC260814C00102000", "bid": 1.76, "bid_size": 50.0, "ask": 2.01, "ask_size": 202.0, "iv": 0.8635, "open_interest": 181.0, "volume": 228.0, "delta": 0.2527, "gamma": 0.0232, "vega": 0.0505, "theta": -0.2002, "rho": 0.0074, "theo": 1.9105, "change": -0.725, "open": 1.18, "high": 2.02, "low": 1.05, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -27.619, "prev_day_close": 2.625}, {"option": "INTC260814P00102000", "bid": 12.5, "bid_size": 83.0, "ask": 13.05, "ask_size": 112.0, "iv": 0.8614, "open_interest": 193.0, "volume": 32.0, "delta": -0.7498, "gamma": 0.0233, "vega": 0.0502, "theta": -0.2, "rho": -0.0197, "theo": 12.8109, "change": 0.695, "open": 13.5, "high": 13.5, "low": 13.27, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-08-03T12:30:05", "percent_change": 5.52684, "prev_day_close": 12.5750002861023}, {"option": "INTC260814C00103000", "bid": 1.64, "bid_size": 49.0, "ask": 1.79, "ask_size": 6.0, "iv": 0.8687, "open_interest": 239.0, "volume": 93.0, "delta": 0.2331, "gamma": 0.0221, "vega": 0.0483, "theta": -0.1915, "rho": 0.0069, "theo": 1.7222, "change": -0.74, "open": 0.95, "high": 1.82, "low": 0.95, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:46:39", "percent_change": -30.9623, "prev_day_close": 2.38999998569489}, {"option": "INTC260814P00103000", "bid": 13.3, "bid_size": 126.0, "ask": 13.9, "ask_size": 110.0, "iv": 0.8652, "open_interest": 750.0, "volume": 1.0, "delta": -0.7694, "gamma": 0.0222, "vega": 0.048, "theta": -0.1911, "rho": -0.02, "theo": 13.6241, "change": 0.555, "open": 13.83, "high": 13.83, "low": 13.83, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 4.18079, "prev_day_close": 13.2750000953674}, {"option": "INTC260814C00104000", "bid": 1.48, "bid_size": 53.0, "ask": 1.63, "ask_size": 60.0, "iv": 0.8729, "open_interest": 1020.0, "volume": 75.0, "delta": 0.2147, "gamma": 0.0211, "vega": 0.0461, "theta": -0.1825, "rho": 0.0064, "theo": 1.5512, "change": -0.625, "open": 1.1, "high": 1.62, "low": 0.89, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-03T15:50:33", "percent_change": -28.6041, "prev_day_close": 2.18499994277954}, {"option": "INTC260814P00104000", "bid": 14.15, "bid_size": 273.0, "ask": 14.7, "ask_size": 54.0, "iv": 0.8656, "open_interest": 121.0, "volume": 2.0, "delta": -0.788, "gamma": 0.0212, "vega": 0.0458, "theta": -0.1822, "rho": -0.0203, "theo": 14.454, "change": 0.57, "open": 18.5, "high": 18.5, "low": 14.72, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-08-03T10:51:56", "percent_change": 4.02827, "prev_day_close": 14.1499996185303}, {"option": "INTC260814C00105000", "bid": 1.32, "bid_size": 50.0, "ask": 1.49, "ask_size": 152.0, "iv": 0.876, "open_interest": 1204.0, "volume": 2026.0, "delta": 0.1975, "gamma": 0.02, "vega": 0.0439, "theta": -0.1735, "rho": 0.0058, "theo": 1.3963, "change": -0.55, "open": 0.98, "high": 1.53, "low": 0.8, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T15:57:52", "percent_change": -27.9188, "prev_day_close": 1.96999996900558}, {"option": "INTC260814P00105000", "bid": 14.95, "bid_size": 68.0, "ask": 15.55, "ask_size": 51.0, "iv": 0.8624, "open_interest": 262.0, "volume": 7.0, "delta": -0.8053, "gamma": 0.0201, "vega": 0.0434, "theta": -0.1731, "rho": -0.0203, "theo": 15.3, "change": 0.58, "open": 18.1, "high": 18.1, "low": 15.47, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-08-03T15:48:35", "percent_change": 3.8796, "prev_day_close": 14.9499998092651}, {"option": "INTC260814C00106000", "bid": 1.18, "bid_size": 48.0, "ask": 1.34, "ask_size": 118.0, "iv": 0.8771, "open_interest": 339.0, "volume": 58.0, "delta": 0.1814, "gamma": 0.0189, "vega": 0.0416, "theta": -0.1645, "rho": 0.0054, "theo": 1.2563, "change": -0.515, "open": 0.71, "high": 1.35, "low": 0.71, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -28.6908, "prev_day_close": 1.7950000166893}, {"option": "INTC260814P00106000", "bid": 15.8, "bid_size": 109.0, "ask": 16.45, "ask_size": 304.0, "iv": 0.8672, "open_interest": 275.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0191, "vega": 0.0412, "theta": -0.164, "rho": -0.0204, "theo": 16.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.17, "last_trade_time": "2026-07-31T14:29:17", "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "INTC260814C00107000", "bid": 1.06, "bid_size": 102.0, "ask": 1.19, "ask_size": 14.0, "iv": 0.8773, "open_interest": 349.0, "volume": 61.0, "delta": 0.1664, "gamma": 0.0179, "vega": 0.0394, "theta": -0.1556, "rho": 0.0049, "theo": 1.1298, "change": -0.6, "open": 0.79, "high": 1.23, "low": 0.67, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:40:22", "percent_change": -36.5854, "prev_day_close": 1.63999998569489}, {"option": "INTC260814P00107000", "bid": 16.7, "bid_size": 120.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.8691, "open_interest": 131.0, "volume": 1.0, "delta": -0.8366, "gamma": 0.018, "vega": 0.039, "theta": -0.155, "rho": -0.0206, "theo": 17.0363, "change": 3.725, "open": 20.35, "high": 20.35, "low": 20.35, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T09:30:26", "percent_change": 22.406, "prev_day_close": 16.625}, {"option": "INTC260814C00108000", "bid": 0.95, "bid_size": 121.0, "ask": 1.1, "ask_size": 402.0, "iv": 0.8835, "open_interest": 1083.0, "volume": 325.0, "delta": 0.1525, "gamma": 0.0168, "vega": 0.0372, "theta": -0.1468, "rho": 0.0045, "theo": 1.0157, "change": -0.49, "open": 0.9, "high": 1.13, "low": 0.57, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -32.6667, "prev_day_close": 1.5}, {"option": "INTC260814P00108000", "bid": 17.55, "bid_size": 182.0, "ask": 18.2, "ask_size": 35.0, "iv": 0.8675, "open_interest": 72.0, "volume": 12.0, "delta": -0.8507, "gamma": 0.017, "vega": 0.0366, "theta": -0.1462, "rho": -0.0207, "theo": 17.9233, "change": -0.065, "open": 18.54, "high": 18.54, "low": 17.41, "tick": "down", "last_trade_price": 17.41, "last_trade_time": "2026-08-03T14:11:22", "percent_change": -0.371962, "prev_day_close": 17.4750003814697}, {"option": "INTC260814C00109000", "bid": 0.85, "bid_size": 75.0, "ask": 0.98, "ask_size": 159.0, "iv": 0.8842, "open_interest": 674.0, "volume": 17.0, "delta": 0.1396, "gamma": 0.0158, "vega": 0.0351, "theta": -0.1382, "rho": 0.0041, "theo": 0.9131, "change": -0.56, "open": 1.01, "high": 1.01, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T14:59:35", "percent_change": -40.5797, "prev_day_close": 1.37999999523163}, {"option": "INTC260814P00109000", "bid": 18.45, "bid_size": 57.0, "ask": 19.1, "ask_size": 18.0, "iv": 0.8696, "open_interest": 189.0, "volume": 1.0, "delta": -0.8636, "gamma": 0.016, "vega": 0.0344, "theta": -0.1376, "rho": -0.0202, "theo": 18.8225, "change": 3.195, "open": 21.52, "high": 21.52, "low": 21.52, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-08-03T10:00:16", "percent_change": 17.4352, "prev_day_close": 18.3249998092651}, {"option": "INTC260814C00110000", "bid": 0.77, "bid_size": 153.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.8831, "open_interest": 6301.0, "volume": 1390.0, "delta": 0.1277, "gamma": 0.0148, "vega": 0.033, "theta": -0.1299, "rho": 0.0038, "theo": 0.8207, "change": -0.435, "open": 0.69, "high": 0.92, "low": 0.5, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -34.3874, "prev_day_close": 1.26499998569489}, {"option": "INTC260814P00110000", "bid": 19.35, "bid_size": 82.0, "ask": 20.05, "ask_size": 91.0, "iv": 0.8764, "open_interest": 1393.0, "volume": 7.0, "delta": -0.8757, "gamma": 0.015, "vega": 0.0323, "theta": -0.1293, "rho": -0.0202, "theo": 19.7317, "change": 0.015, "open": 20.04, "high": 20.14, "low": 19.24, "tick": "down", "last_trade_price": 19.24, "last_trade_time": "2026-08-03T14:11:22", "percent_change": 0.0780214, "prev_day_close": 19.2250003814697}, {"option": "INTC260814C00111000", "bid": 0.68, "bid_size": 62.0, "ask": 0.78, "ask_size": 19.0, "iv": 0.8868, "open_interest": 254.0, "volume": 17.0, "delta": 0.1168, "gamma": 0.0139, "vega": 0.031, "theta": -0.1219, "rho": 0.0035, "theo": 0.7378, "change": -0.485, "open": 0.62, "high": 0.81, "low": 0.52, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T14:56:45", "percent_change": -41.6309, "prev_day_close": 1.16500002145767}, {"option": "INTC260814P00111000", "bid": 20.25, "bid_size": 73.0, "ask": 20.95, "ask_size": 37.0, "iv": 0.8724, "open_interest": 59.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0141, "vega": 0.0303, "theta": -0.1212, "rho": -0.0205, "theo": 20.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.18, "last_trade_time": "2026-07-31T15:42:08", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "INTC260814C00112000", "bid": 0.61, "bid_size": 79.0, "ask": 0.73, "ask_size": 192.0, "iv": 0.8947, "open_interest": 318.0, "volume": 49.0, "delta": 0.1067, "gamma": 0.013, "vega": 0.029, "theta": -0.1142, "rho": 0.0032, "theo": 0.6633, "change": -0.445, "open": 0.64, "high": 0.73, "low": 0.42, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:40:12", "percent_change": -41.784, "prev_day_close": 1.06499999761581}, {"option": "INTC260814P00112000", "bid": 21.0, "bid_size": 42.0, "ask": 22.1, "ask_size": 41.0, "iv": 0.8825, "open_interest": 31.0, "volume": 2.0, "delta": -0.8969, "gamma": 0.0132, "vega": 0.0282, "theta": -0.1135, "rho": -0.0196, "theo": 21.5773, "change": 0.935, "open": 21.92, "high": 21.96, "low": 21.92, "tick": "up", "last_trade_price": 21.96, "last_trade_time": "2026-08-03T12:33:34", "percent_change": 4.44708, "prev_day_close": 21.0250005722046}, {"option": "INTC260814C00113000", "bid": 0.56, "bid_size": 163.0, "ask": 0.63, "ask_size": 38.0, "iv": 0.895, "open_interest": 345.0, "volume": 26.0, "delta": 0.0974, "gamma": 0.0121, "vega": 0.0272, "theta": -0.1068, "rho": 0.0029, "theo": 0.5965, "change": -0.375, "open": 0.61, "high": 0.66, "low": 0.57, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:58:04", "percent_change": -38.4615, "prev_day_close": 0.974999994039536}, {"option": "INTC260814P00113000", "bid": 21.9, "bid_size": 37.0, "ask": 23.05, "ask_size": 24.0, "iv": 0.8809, "open_interest": 30.0, "volume": 3.0, "delta": -0.9063, "gamma": 0.0123, "vega": 0.0263, "theta": -0.1061, "rho": -0.0191, "theo": 22.5124, "change": 0.875, "open": 23.34, "high": 23.34, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T14:54:43", "percent_change": 3.99088, "prev_day_close": 21.9250001907349}, {"option": "INTC260814C00114000", "bid": 0.48, "bid_size": 287.0, "ask": 0.6, "ask_size": 402.0, "iv": 0.9003, "open_interest": 1634.0, "volume": 29.0, "delta": 0.089, "gamma": 0.0112, "vega": 0.0254, "theta": -0.0998, "rho": 0.0026, "theo": 0.5366, "change": -0.26, "open": 0.4, "high": 0.61, "low": 0.4, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T14:12:51", "percent_change": -29.8851, "prev_day_close": 0.870000004768372}, {"option": "INTC260814P00114000", "bid": 22.3, "bid_size": 15.0, "ask": 24.15, "ask_size": 5.0, "iv": 0.788, "open_interest": 13.0, "volume": 1.0, "delta": -0.915, "gamma": 0.0115, "vega": 0.0246, "theta": -0.0991, "rho": -0.0196, "theo": 23.4542, "change": 0.76, "open": 23.61, "high": 23.61, "low": 23.61, "tick": "up", "last_trade_price": 23.61, "last_trade_time": "2026-08-03T15:36:17", "percent_change": 3.32604, "prev_day_close": 22.8499994277954}, {"option": "INTC260814C00115000", "bid": 0.43, "bid_size": 167.0, "ask": 0.54, "ask_size": 222.0, "iv": 0.9032, "open_interest": 1371.0, "volume": 3739.0, "delta": 0.0812, "gamma": 0.0105, "vega": 0.0237, "theta": -0.0931, "rho": 0.0024, "theo": 0.4829, "change": -0.37, "open": 0.74, "high": 0.74, "low": 0.32, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:43:09", "percent_change": -45.122, "prev_day_close": 0.819999992847443}, {"option": "INTC260814P00115000", "bid": 23.85, "bid_size": 64.0, "ask": 24.95, "ask_size": 60.0, "iv": 0.9014, "open_interest": 131.0, "volume": 3.0, "delta": -0.9228, "gamma": 0.0107, "vega": 0.0227, "theta": -0.0925, "rho": -0.0193, "theo": 24.4022, "change": 1.335, "open": 25.65, "high": 25.65, "low": 24.79, "tick": "up", "last_trade_price": 25.06, "last_trade_time": "2026-08-03T13:22:21", "percent_change": 5.62697, "prev_day_close": 23.7250003814697}, {"option": "INTC260814C00116000", "bid": 0.37, "bid_size": 303.0, "ask": 0.49, "ask_size": 402.0, "iv": 0.9037, "open_interest": 124.0, "volume": 6.0, "delta": 0.0741, "gamma": 0.0097, "vega": 0.0221, "theta": -0.0868, "rho": 0.0022, "theo": 0.4348, "change": -0.295, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T11:04:15", "percent_change": -39.5973, "prev_day_close": 0.745000004768372}, {"option": "INTC260814P00116000", "bid": 24.75, "bid_size": 33.0, "ask": 25.9, "ask_size": 33.0, "iv": 0.8904, "open_interest": 77.0, "volume": 6.0, "delta": -0.93, "gamma": 0.01, "vega": 0.021, "theta": -0.0861, "rho": -0.0181, "theo": 25.3562, "change": 0.35, "open": 28.25, "high": 28.25, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T14:07:07", "percent_change": 1.41988, "prev_day_close": 24.6500005722046}, {"option": "INTC260814C00117000", "bid": 0.34, "bid_size": 300.0, "ask": 0.45, "ask_size": 402.0, "iv": 0.9112, "open_interest": 102.0, "volume": 5.0, "delta": 0.0677, "gamma": 0.009, "vega": 0.0207, "theta": -0.0809, "rho": 0.002, "theo": 0.3917, "change": -0.295, "open": 0.41, "high": 0.41, "low": 0.35, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:50:53", "percent_change": -43.0657, "prev_day_close": 0.685000002384186}, {"option": "INTC260814P00117000", "bid": 25.15, "bid_size": 37.0, "ask": 27.55, "ask_size": 37.0, "iv": 0.9272, "open_interest": 32.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0092, "vega": 0.0194, "theta": -0.0802, "rho": -0.0177, "theo": 26.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.23, "last_trade_time": "2026-07-31T14:13:22", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "INTC260814C00118000", "bid": 0.35, "bid_size": 8.0, "ask": 0.38, "ask_size": 98.0, "iv": 0.9195, "open_interest": 90.0, "volume": 2.0, "delta": 0.0618, "gamma": 0.0084, "vega": 0.0192, "theta": -0.0753, "rho": 0.0018, "theo": 0.3531, "change": -0.27, "open": 0.37, "high": 0.37, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:51:40", "percent_change": -42.8571, "prev_day_close": 0.629999995231628}, {"option": "INTC260814P00118000", "bid": 26.6, "bid_size": 37.0, "ask": 28.2, "ask_size": 35.0, "iv": 0.9755, "open_interest": 52.0, "volume": 1.0, "delta": -0.9427, "gamma": 0.0086, "vega": 0.0181, "theta": -0.0746, "rho": -0.0179, "theo": 27.2787, "change": 1.345, "open": 27.87, "high": 27.87, "low": 27.87, "tick": "up", "last_trade_price": 27.87, "last_trade_time": "2026-08-03T13:13:16", "percent_change": 5.07069, "prev_day_close": 26.5249996185303}, {"option": "INTC260814C00119000", "bid": 0.27, "bid_size": 486.0, "ask": 0.37, "ask_size": 579.0, "iv": 0.918, "open_interest": 2003.0, "volume": 260.0, "delta": 0.0564, "gamma": 0.0078, "vega": 0.0179, "theta": -0.0701, "rho": 0.0017, "theo": 0.3186, "change": -0.265, "open": 0.25, "high": 0.34, "low": 0.24, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:33:42", "percent_change": -46.087, "prev_day_close": 0.575000017881394}, {"option": "INTC260814P00119000", "bid": 27.0, "bid_size": 36.0, "ask": 29.5, "ask_size": 35.0, "iv": 0.9195, "open_interest": 26.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.008, "vega": 0.0167, "theta": -0.0694, "rho": -0.0178, "theo": 28.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.85, "last_trade_time": "2026-07-31T14:10:01", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "INTC260814C00120000", "bid": 0.25, "bid_size": 136.0, "ask": 0.34, "ask_size": 439.0, "iv": 0.9256, "open_interest": 1883.0, "volume": 902.0, "delta": 0.0515, "gamma": 0.0072, "vega": 0.0167, "theta": -0.0652, "rho": 0.0015, "theo": 0.2876, "change": -0.235, "open": 0.22, "high": 0.33, "low": 0.19, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:46:39", "percent_change": -45.6311, "prev_day_close": 0.515000015497208}, {"option": "INTC260814P00120000", "bid": 28.65, "bid_size": 49.0, "ask": 29.75, "ask_size": 39.0, "iv": 0.9091, "open_interest": 161.0, "volume": 24.0, "delta": -0.9532, "gamma": 0.0074, "vega": 0.0152, "theta": -0.0644, "rho": -0.0162, "theo": 29.2174, "change": 0.955, "open": 33.54, "high": 33.54, "low": 29.38, "tick": "down", "last_trade_price": 29.38, "last_trade_time": "2026-08-03T11:00:39", "percent_change": 3.35972, "prev_day_close": 28.4250001907349}, {"option": "INTC260814C00121000", "bid": 0.21, "bid_size": 124.0, "ask": 0.31, "ask_size": 477.0, "iv": 0.9252, "open_interest": 135.0, "volume": 8.0, "delta": 0.047, "gamma": 0.0067, "vega": 0.0155, "theta": -0.0606, "rho": 0.0014, "theo": 0.2598, "change": -0.25, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:57:35", "percent_change": -51.0204, "prev_day_close": 0.489999979734421}, {"option": "INTC260814P00121000", "bid": 28.95, "bid_size": 33.0, "ask": 31.45, "ask_size": 36.0, "iv": 0.9308, "open_interest": 28.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0069, "vega": 0.0138, "theta": -0.0597, "rho": -0.0154, "theo": 30.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.78, "last_trade_time": "2026-07-31T14:08:21", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "INTC260814C00122000", "bid": 0.18, "bid_size": 218.0, "ask": 0.28, "ask_size": 327.0, "iv": 0.9257, "open_interest": 152.0, "volume": 10.0, "delta": 0.043, "gamma": 0.0062, "vega": 0.0144, "theta": -0.0564, "rho": 0.0013, "theo": 0.2349, "change": -0.195, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:12:52", "percent_change": -43.8202, "prev_day_close": 0.444999992847443}, {"option": "INTC260814P00122000", "bid": 30.4, "bid_size": 37.0, "ask": 31.95, "ask_size": 26.0, "iv": 0.9334, "open_interest": 31.0, "volume": 20.0, "delta": -0.962, "gamma": 0.0064, "vega": 0.0129, "theta": -0.0554, "rho": -0.0156, "theo": 31.1696, "change": 3.19, "open": 33.54, "high": 33.54, "low": 33.54, "tick": "up", "last_trade_price": 33.54, "last_trade_time": "2026-08-03T10:28:28", "percent_change": 10.5107, "prev_day_close": 30.3499994277954}, {"option": "INTC260814C00123000", "bid": 0.16, "bid_size": 326.0, "ask": 0.26, "ask_size": 540.0, "iv": 0.9313, "open_interest": 268.0, "volume": 3.0, "delta": 0.0393, "gamma": 0.0057, "vega": 0.0134, "theta": -0.0524, "rho": 0.0012, "theo": 0.2126, "change": -0.205, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:32:23", "percent_change": -50.6173, "prev_day_close": 0.405000001192093}, {"option": "INTC260814P00123000", "bid": 31.55, "bid_size": 25.0, "ask": 32.7, "ask_size": 25.0, "iv": 0.9112, "open_interest": 37.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.006, "vega": 0.0119, "theta": -0.0515, "rho": -0.0155, "theo": 32.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.71, "last_trade_time": "2026-07-31T14:07:45", "percent_change": 0.0, "prev_day_close": 31.3249998092651}, {"option": "INTC260814C00124000", "bid": 0.14, "bid_size": 448.0, "ask": 0.23, "ask_size": 332.0, "iv": 0.9312, "open_interest": 131.0, "volume": 8.0, "delta": 0.0359, "gamma": 0.0053, "vega": 0.0124, "theta": -0.0487, "rho": 0.0011, "theo": 0.1926, "change": -0.185, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T12:52:37", "percent_change": -49.3333, "prev_day_close": 0.375}, {"option": "INTC260814P00124000", "bid": 31.9, "bid_size": 37.0, "ask": 34.4, "ask_size": 31.0, "iv": 0.9542, "open_interest": 6.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0056, "vega": 0.0108, "theta": -0.0477, "rho": -0.0144, "theo": 33.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.63, "last_trade_time": "2026-07-31T14:07:45", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "INTC260814C00125000", "bid": 0.13, "bid_size": 181.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.9239, "open_interest": 524.0, "volume": 43.0, "delta": 0.0329, "gamma": 0.0049, "vega": 0.0116, "theta": -0.0453, "rho": 0.001, "theo": 0.1746, "change": -0.205, "open": 0.14, "high": 0.21, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:15:14", "percent_change": -59.4203, "prev_day_close": 0.344999998807907}, {"option": "INTC260814P00125000", "bid": 33.5, "bid_size": 37.0, "ask": 34.65, "ask_size": 40.0, "iv": 0.892, "open_interest": 115.0, "volume": 1.0, "delta": -0.9724, "gamma": 0.0051, "vega": 0.0097, "theta": -0.044, "rho": -0.0124, "theo": 34.1161, "change": 3.675, "open": 36.95, "high": 36.95, "low": 36.95, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-08-03T10:21:26", "percent_change": 11.0443, "prev_day_close": 33.2749996185303}, {"option": "INTC260814C00126000", "bid": 0.08, "bid_size": 489.0, "ask": 0.23, "ask_size": 522.0, "iv": 0.9429, "open_interest": 85.0, "volume": 14.0, "delta": 0.0301, "gamma": 0.0045, "vega": 0.0107, "theta": -0.0421, "rho": 0.0009, "theo": 0.1584, "change": -0.195, "open": 0.11, "high": 0.17, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:38:03", "percent_change": -60.0, "prev_day_close": 0.325000002980232}, {"option": "INTC260814P00126000", "bid": 33.85, "bid_size": 33.0, "ask": 36.4, "ask_size": 35.0, "iv": 0.9706, "open_interest": 16.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0048, "vega": 0.0087, "theta": -0.0407, "rho": -0.0124, "theo": 35.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.31, "last_trade_time": "2026-07-24T15:31:24", "percent_change": 0.0, "prev_day_close": 33.9249992370606}, {"option": "INTC260814C00127000", "bid": 0.09, "bid_size": 230.0, "ask": 0.18, "ask_size": 419.0, "iv": 0.9412, "open_interest": 102.0, "volume": 7.0, "delta": 0.0276, "gamma": 0.0042, "vega": 0.01, "theta": -0.0391, "rho": 0.0008, "theo": 0.1439, "change": -0.16, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:51:50", "percent_change": -53.3333, "prev_day_close": 0.299999997019768}, {"option": "INTC260814P00127000", "bid": 34.8, "bid_size": 43.0, "ask": 37.35, "ask_size": 69.0, "iv": 0.9293, "open_interest": 5.0, "volume": 1.0, "delta": -0.9782, "gamma": 0.0045, "vega": 0.0081, "theta": -0.0377, "rho": -0.0124, "theo": 36.0908, "change": 4.895, "open": 39.77, "high": 39.77, "low": 39.77, "tick": "up", "last_trade_price": 39.77, "last_trade_time": "2026-08-03T09:36:43", "percent_change": 14.0358, "prev_day_close": 34.875}, {"option": "INTC260814C00128000", "bid": 0.08, "bid_size": 192.0, "ask": 0.17, "ask_size": 742.0, "iv": 0.9484, "open_interest": 597.0, "volume": 67.0, "delta": 0.0253, "gamma": 0.0039, "vega": 0.0093, "theta": -0.0364, "rho": 0.0008, "theo": 0.1308, "change": -0.145, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:54:04", "percent_change": -52.7273, "prev_day_close": 0.274999998509884}, {"option": "INTC260814P00128000", "bid": 35.8, "bid_size": 31.0, "ask": 38.35, "ask_size": 20.0, "iv": 0.9477, "open_interest": 6.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0042, "vega": 0.0075, "theta": -0.0349, "rho": -0.0124, "theo": 37.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.79, "last_trade_time": "2026-07-31T13:59:41", "percent_change": 0.0, "prev_day_close": 35.9249992370606}, {"option": "INTC260814C00129000", "bid": 0.07, "bid_size": 179.0, "ask": 0.16, "ask_size": 623.0, "iv": 0.9545, "open_interest": 163.0, "volume": 11.0, "delta": 0.0232, "gamma": 0.0036, "vega": 0.0086, "theta": -0.0338, "rho": 0.0007, "theo": 0.119, "change": -0.135, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:21:10", "percent_change": -52.9412, "prev_day_close": 0.255000002682209}, {"option": "INTC260814P00129000", "bid": 36.8, "bid_size": 33.0, "ask": 39.35, "ask_size": 29.0, "iv": 0.9659, "open_interest": 4.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0039, "vega": 0.0067, "theta": -0.0322, "rho": -0.0108, "theo": 38.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.86, "last_trade_time": "2026-07-24T10:47:48", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "INTC260814C00130000", "bid": 0.07, "bid_size": 213.0, "ask": 0.12, "ask_size": 8.0, "iv": 0.9459, "open_interest": 1294.0, "volume": 139.0, "delta": 0.0212, "gamma": 0.0033, "vega": 0.008, "theta": -0.0314, "rho": 0.0006, "theo": 0.1084, "change": -0.15, "open": 0.03, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:52:33", "percent_change": -65.2174, "prev_day_close": 0.229999996721745}, {"option": "INTC260814P00130000", "bid": 37.8, "bid_size": 37.0, "ask": 40.35, "ask_size": 35.0, "iv": 0.9839, "open_interest": 19.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0037, "vega": 0.0058, "theta": -0.0293, "rho": -0.0078, "theo": 39.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.54, "last_trade_time": "2026-07-31T15:27:56", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "INTC260814C00131000", "bid": 0.05, "bid_size": 483.0, "ask": 0.13, "ask_size": 716.0, "iv": 0.9558, "open_interest": 45.0, "volume": 26.0, "delta": 0.0195, "gamma": 0.0031, "vega": 0.0075, "theta": -0.0292, "rho": 0.0006, "theo": 0.0988, "change": -0.12, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:55:38", "percent_change": -57.1429, "prev_day_close": 0.21000000089407}, {"option": "INTC260814P00131000", "bid": 38.75, "bid_size": 5.0, "ask": 41.35, "ask_size": 5.0, "iv": 0.9537, "open_interest": 2.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0034, "vega": 0.0048, "theta": -0.0269, "rho": -0.0079, "theo": 40.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.94, "last_trade_time": "2026-07-24T14:08:59", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "INTC260814C00132000", "bid": 0.01, "bid_size": 335.0, "ask": 0.15, "ask_size": 535.0, "iv": 0.9571, "open_interest": 98.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0028, "vega": 0.0069, "theta": -0.0272, "rho": 0.0005, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T15:21:33", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "INTC260814P00132000", "bid": 39.75, "bid_size": 25.0, "ask": 42.35, "ask_size": 25.0, "iv": 0.9707, "open_interest": 2.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0031, "vega": 0.0044, "theta": -0.0247, "rho": -0.0079, "theo": 41.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2026-07-27T12:25:08", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "INTC260814C00133000", "bid": 0.04, "bid_size": 472.0, "ask": 0.11, "ask_size": 470.0, "iv": 0.9652, "open_interest": 465.0, "volume": 13.0, "delta": 0.0164, "gamma": 0.0026, "vega": 0.0064, "theta": -0.0253, "rho": 0.0005, "theo": 0.0822, "change": -0.125, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:27:15", "percent_change": -60.9756, "prev_day_close": 0.205000005662441}, {"option": "INTC260814P00133000", "bid": 41.0, "bid_size": 20.0, "ask": 43.35, "ask_size": 25.0, "iv": 1.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0028, "vega": 0.0041, "theta": -0.0227, "rho": -0.0079, "theo": 42.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "INTC260814C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 629.0, "iv": 0.9814, "open_interest": 15.0, "volume": 2.0, "delta": 0.0151, "gamma": 0.0024, "vega": 0.006, "theta": -0.0235, "rho": 0.0004, "theo": 0.0751, "change": -0.11, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:27:17", "percent_change": -61.1111, "prev_day_close": 0.180000007152557}, {"option": "INTC260814P00134000", "bid": 41.75, "bid_size": 26.0, "ask": 44.35, "ask_size": 22.0, "iv": 1.0042, "open_interest": 1.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0026, "vega": 0.0037, "theta": -0.0208, "rho": -0.0073, "theo": 43.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-07-27T12:27:52", "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "INTC260814C00135000", "bid": 0.02, "bid_size": 270.0, "ask": 0.1, "ask_size": 531.0, "iv": 0.9693, "open_interest": 773.0, "volume": 22.0, "delta": 0.0139, "gamma": 0.0023, "vega": 0.0056, "theta": -0.0219, "rho": 0.0004, "theo": 0.0687, "change": -0.085, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:31:47", "percent_change": -54.8387, "prev_day_close": 0.154999997466803}, {"option": "INTC260814P00135000", "bid": 42.75, "bid_size": 29.0, "ask": 45.35, "ask_size": 24.0, "iv": 1.0208, "open_interest": 3.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0024, "vega": 0.0032, "theta": -0.019, "rho": -0.006, "theo": 44.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.36, "last_trade_time": "2026-07-29T11:17:04", "percent_change": 0.0, "prev_day_close": 42.8250007629394}, {"option": "INTC260814C00136000", "bid": 0.05, "bid_size": 1.0, "ask": 0.09, "ask_size": 274.0, "iv": 1.0041, "open_interest": 10.0, "volume": 14.0, "delta": 0.0128, "gamma": 0.0021, "vega": 0.0052, "theta": -0.0204, "rho": 0.0004, "theo": 0.0628, "change": -0.095, "open": 0.06, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:32:47", "percent_change": -61.2903, "prev_day_close": 0.154999997466803}, {"option": "INTC260814P00136000", "bid": 43.75, "bid_size": 5.0, "ask": 46.35, "ask_size": 5.0, "iv": 1.0371, "open_interest": 4.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0174, "rho": -0.0033, "theo": 45.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.73, "last_trade_time": "2026-07-24T14:26:12", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "INTC260814C00137000", "bid": 0.01, "bid_size": 212.0, "ask": 0.12, "ask_size": 500.0, "iv": 1.0101, "open_interest": 20.0, "volume": 6.0, "delta": 0.0118, "gamma": 0.0019, "vega": 0.0048, "theta": -0.019, "rho": 0.0004, "theo": 0.0575, "change": -0.09, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:03:01", "percent_change": -60.0, "prev_day_close": 0.150000002235174}, {"option": "INTC260814P00137000", "bid": 44.8, "bid_size": 24.0, "ask": 47.35, "ask_size": 22.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0019, "vega": 0.0017, "theta": -0.0162, "rho": -0.0033, "theo": 46.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.93, "last_trade_time": "2026-07-06T10:12:16", "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "INTC260814C00138000", "bid": 0.01, "bid_size": 203.0, "ask": 0.08, "ask_size": 627.0, "iv": 0.9807, "open_interest": 41.0, "volume": 3.0, "delta": 0.0109, "gamma": 0.0018, "vega": 0.0045, "theta": -0.0177, "rho": 0.0003, "theo": 0.0527, "change": -0.07, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:25:55", "percent_change": -53.8462, "prev_day_close": 0.130000002682209}, {"option": "INTC260814P00138000", "bid": 45.75, "bid_size": 5.0, "ask": 48.35, "ask_size": 5.0, "iv": 1.0694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0151, "rho": -0.0033, "theo": 47.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-07-02T09:48:14", "percent_change": 0.0, "prev_day_close": 45.9250011444092}, {"option": "INTC260814C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 762.0, "iv": 1.0078, "open_interest": 18.0, "volume": 7.0, "delta": 0.01, "gamma": 0.0017, "vega": 0.0042, "theta": -0.0164, "rho": 0.0003, "theo": 0.0483, "change": -0.065, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:49:47", "percent_change": -52.0, "prev_day_close": 0.12499999627471}, {"option": "INTC260814P00139000", "bid": 46.75, "bid_size": 5.0, "ask": 49.35, "ask_size": 5.0, "iv": 1.0854, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0141, "rho": -0.0032, "theo": 48.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.89, "last_trade_time": "2026-07-28T13:22:43", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "INTC260814C00140000", "bid": 0.01, "bid_size": 127.0, "ask": 0.07, "ask_size": 1101.0, "iv": 0.9962, "open_interest": 550.0, "volume": 56.0, "delta": 0.0092, "gamma": 0.0015, "vega": 0.0039, "theta": -0.0153, "rho": 0.0003, "theo": 0.0443, "change": -0.075, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:42:39", "percent_change": -65.2174, "prev_day_close": 0.114999998360872}, {"option": "INTC260814P00140000", "bid": 47.75, "bid_size": 22.0, "ask": 50.35, "ask_size": 23.0, "iv": 1.1012, "open_interest": 2.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0131, "rho": -0.003, "theo": 49.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.47, "last_trade_time": "2026-07-31T15:27:56", "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "INTC260814C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 553.0, "iv": 0.9954, "open_interest": 44.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0143, "rho": 0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-29T12:26:08", "percent_change": 0.0, "prev_day_close": 0.109999998472631}, {"option": "INTC260814P00141000", "bid": 48.75, "bid_size": 5.0, "ask": 51.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0011, "vega": 0.0012, "theta": -0.0123, "rho": -0.0024, "theo": 50.0267, "change": 0.0, "open": 0.0, "high": 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": "INTC260814C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 502.0, "iv": 1.0093, "open_interest": 100.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0013, "vega": 0.0034, "theta": -0.0133, "rho": 0.0002, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T12:13:28", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "INTC260814P00142000", "bid": 49.75, "bid_size": 19.0, "ask": 52.35, "ask_size": 13.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0118, "rho": -0.0006, "theo": 51.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "INTC260814C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 143.0, "iv": 1.0525, "open_interest": 1.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0012, "vega": 0.0032, "theta": -0.0124, "rho": 0.0002, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T09:50:58", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "INTC260814P00143000", "bid": 50.75, "bid_size": 19.0, "ask": 53.35, "ask_size": 14.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0114, "rho": -0.0006, "theo": 52.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7750015258789}, {"option": "INTC260814C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 432.0, "iv": 1.0665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0011, "vega": 0.0029, "theta": -0.0115, "rho": 0.0002, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "INTC260814P00144000", "bid": 52.2, "bid_size": 37.0, "ask": 54.35, "ask_size": 20.0, "iv": 1.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0112, "rho": -0.0006, "theo": 53.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "INTC260814C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1207.0, "iv": 1.0133, "open_interest": 130.0, "volume": 4.0, "delta": 0.0062, "gamma": 0.0011, "vega": 0.0027, "theta": -0.0107, "rho": 0.0002, "theo": 0.0289, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T09:32:00", "percent_change": -62.5, "prev_day_close": 0.0800000000745058}, {"option": "INTC260814P00145000", "bid": 52.15, "bid_size": 25.0, "ask": 55.9, "ask_size": 42.0, "iv": 1.0183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0109, "rho": -0.0006, "theo": 54.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.38, "last_trade_time": "2026-07-06T13:42:36", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "INTC260814C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 684.0, "iv": 1.0796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.001, "vega": 0.0026, "theta": -0.01, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "INTC260814P00146000", "bid": 53.1, "bid_size": 28.0, "ask": 56.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0107, "rho": -0.0006, "theo": 55.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "INTC260814C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 111.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0093, "rho": 0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "INTC260814P00147000", "bid": 54.1, "bid_size": 21.0, "ask": 57.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0105, "rho": -0.0006, "theo": 56.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "INTC260814C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 25.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0087, "rho": 0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "INTC260814P00148000", "bid": 55.1, "bid_size": 22.0, "ask": 58.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0103, "rho": 0.0, "theo": 57.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7750015258789}, {"option": "INTC260814C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 748.0, "iv": 1.1034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0081, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "INTC260814P00149000", "bid": 56.75, "bid_size": 25.0, "ask": 59.35, "ask_size": 16.0, "iv": 1.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 58.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7250003814697}, {"option": "INTC260814C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 916.0, "iv": 0.931, "open_interest": 2068.0, "volume": 62.0, "delta": 0.0042, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0076, "rho": 0.0001, "theo": 0.0191, "change": -0.065, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:02:10", "percent_change": -86.6667, "prev_day_close": 0.0750000011175871}, {"option": "INTC260814P00150000", "bid": 57.95, "bid_size": 18.0, "ask": 60.35, "ask_size": 18.0, "iv": 1.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 59.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-07-21T15:35:29", "percent_change": 0.0, "prev_day_close": 57.7250003814697}, {"option": "INTC260814C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 946.0, "iv": 1.1142, "open_interest": 86.0, "volume": 11.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0053, "rho": 0.0001, "theo": 0.0127, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:25:23", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "INTC260814P00155000", "bid": 62.75, "bid_size": 24.0, "ask": 65.35, "ask_size": 18.0, "iv": 1.3233, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 64.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.95, "last_trade_time": "2026-07-20T10:53:08", "percent_change": 0.0, "prev_day_close": 62.5750007629394}, {"option": "INTC260814C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 362.0, "iv": 1.1984, "open_interest": 954.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:35:29", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "INTC260814P00160000", "bid": 67.75, "bid_size": 24.0, "ask": 70.35, "ask_size": 16.0, "iv": 1.3917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 69.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "INTC260814C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1.0, "iv": 1.6237, "open_interest": 140.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T10:26:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "INTC260814P00165000", "bid": 72.75, "bid_size": 19.0, "ask": 75.35, "ask_size": 15.0, "iv": 1.4576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 74.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-07-14T10:06:02", "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "INTC260814C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 1.526, "open_interest": 44.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T09:35:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "INTC260814P00170000", "bid": 77.75, "bid_size": 19.0, "ask": 80.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 79.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6499977111816}, {"option": "INTC260814C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 1.765, "open_interest": 66.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-24T12:38:07", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260814P00175000", "bid": 82.75, "bid_size": 14.0, "ask": 85.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 84.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "INTC260814C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 121.0, "iv": 1.5176, "open_interest": 43.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:40:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260814P00180000", "bid": 87.75, "bid_size": 5.0, "ask": 90.35, "ask_size": 5.0, "iv": 1.6426, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 89.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6499977111816}, {"option": "INTC260814C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.7361, "open_interest": 7.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-21T10:50:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "INTC260814P00185000", "bid": 92.75, "bid_size": 5.0, "ask": 95.35, "ask_size": 5.0, "iv": 1.7004, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 94.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8250007629394}, {"option": "INTC260814C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1.0, "iv": 1.9316, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-23T14:44:07", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "INTC260814P00190000", "bid": 97.75, "bid_size": 5.0, "ask": 100.35, "ask_size": 5.0, "iv": 1.7566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 99.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7249984741211}, {"option": "INTC260814C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.8032, "open_interest": 752.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T14:45:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260814P00195000", "bid": 102.75, "bid_size": 5.0, "ask": 105.35, "ask_size": 5.0, "iv": 1.811, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 104.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.674999237061}, {"option": "INTC260817C00050000", "bid": 38.95, "bid_size": 4.0, "ask": 43.2, "ask_size": 4.0, "iv": 1.0447, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0049, "rho": 0.019, "theo": 41.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1177.0, "iv": 1.1957, "open_interest": 0.0, "volume": 11.0, "delta": -0.0051, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0104, "rho": -0.0002, "theo": 0.0367, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:17:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00055000", "bid": 33.9, "bid_size": 2.0, "ask": 38.2, "ask_size": 2.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0012, "vega": 0.0045, "theta": -0.012, "rho": 0.0207, "theo": 36.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0012, "vega": 0.0045, "theta": -0.0168, "rho": -0.0003, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00060000", "bid": 29.05, "bid_size": 1.0, "ask": 33.3, "ask_size": 3.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0022, "vega": 0.0076, "theta": -0.0224, "rho": 0.0223, "theo": 31.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 11.0, "iv": 1.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0022, "vega": 0.0076, "theta": -0.0266, "rho": -0.0006, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00065000", "bid": 24.3, "bid_size": 14.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.004, "vega": 0.0126, "theta": -0.0381, "rho": 0.0237, "theo": 26.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 2.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0041, "vega": 0.0126, "theta": -0.0416, "rho": -0.0011, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00070000", "bid": 19.65, "bid_size": 36.0, "ask": 23.5, "ask_size": 28.0, "iv": 0.9286, "open_interest": 0.0, "volume": 6.0, "delta": 0.9418, "gamma": 0.0072, "vega": 0.0208, "theta": -0.0622, "rho": 0.0246, "theo": 21.526, "change": 21.0, "open": 18.47, "high": 21.0, "low": 18.47, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T11:06:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00070000", "bid": 0.39, "bid_size": 3.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9155, "open_interest": 0.0, "volume": 17.0, "delta": -0.0584, "gamma": 0.0072, "vega": 0.0208, "theta": -0.0651, "rho": -0.0021, "theo": 0.4241, "change": 0.43, "open": 0.66, "high": 0.66, "low": 0.4, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:45:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00075000", "bid": 15.0, "bid_size": 12.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.8867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0121, "vega": 0.0332, "theta": -0.098, "rho": 0.0246, "theo": 16.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00075000", "bid": 0.8, "bid_size": 1.0, "ask": 0.94, "ask_size": 1.0, "iv": 0.8659, "open_interest": 0.0, "volume": 4.0, "delta": -0.1083, "gamma": 0.0121, "vega": 0.0332, "theta": -0.1002, "rho": -0.0039, "theo": 0.846, "change": 0.87, "open": 1.1, "high": 1.1, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T15:40:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00080000", "bid": 11.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 847.0, "iv": 0.9632, "open_interest": 0.0, "volume": 10.0, "delta": 0.8097, "gamma": 0.0182, "vega": 0.0485, "theta": -0.1425, "rho": 0.0234, "theo": 12.7909, "change": 14.0, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00080000", "bid": 1.19, "bid_size": 834.0, "ask": 1.97, "ask_size": 1.0, "iv": 0.8141, "open_interest": 0.0, "volume": 42.0, "delta": -0.1906, "gamma": 0.0183, "vega": 0.0485, "theta": -0.1442, "rho": -0.0069, "theo": 1.6735, "change": 1.61, "open": 2.89, "high": 2.89, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T13:57:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00085000", "bid": 8.6, "bid_size": 40.0, "ask": 9.9, "ask_size": 114.0, "iv": 0.8334, "open_interest": 0.0, "volume": 72.0, "delta": 0.6958, "gamma": 0.0238, "vega": 0.0624, "theta": -0.1836, "rho": 0.0208, "theo": 9.2202, "change": 8.63, "open": 7.0, "high": 8.65, "low": 7.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-08-03T11:34:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00085000", "bid": 2.56, "bid_size": 540.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.81, "open_interest": 0.0, "volume": 33.0, "delta": -0.3047, "gamma": 0.0239, "vega": 0.0625, "theta": -0.1848, "rho": -0.0109, "theo": 3.0963, "change": 3.14, "open": 4.8, "high": 4.8, "low": 2.9, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T14:31:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00090000", "bid": 6.05, "bid_size": 1.0, "ask": 7.0, "ask_size": 326.0, "iv": 0.8409, "open_interest": 0.0, "volume": 364.0, "delta": 0.5633, "gamma": 0.0269, "vega": 0.0703, "theta": -0.2069, "rho": 0.0172, "theo": 6.3537, "change": 6.5, "open": 4.5, "high": 6.75, "low": 4.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:57:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00090000", "bid": 4.55, "bid_size": 344.0, "ask": 5.6, "ask_size": 90.0, "iv": 0.7952, "open_interest": 0.0, "volume": 14.0, "delta": -0.4376, "gamma": 0.027, "vega": 0.0703, "theta": -0.2077, "rho": -0.0155, "theo": 5.2247, "change": 5.35, "open": 5.78, "high": 5.96, "low": 5.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T14:51:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00095000", "bid": 3.9, "bid_size": 5.0, "ask": 4.8, "ask_size": 339.0, "iv": 0.8419, "open_interest": 0.0, "volume": 42.0, "delta": 0.43, "gamma": 0.0269, "vega": 0.07, "theta": -0.2062, "rho": 0.0134, "theo": 4.1953, "change": 4.05, "open": 2.64, "high": 4.29, "low": 2.64, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:51:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00095000", "bid": 7.35, "bid_size": 187.0, "ask": 8.65, "ask_size": 113.0, "iv": 0.8072, "open_interest": 0.0, "volume": 1.0, "delta": -0.5714, "gamma": 0.027, "vega": 0.07, "theta": -0.2067, "rho": -0.0197, "theo": 8.0636, "change": 8.45, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-03T13:20:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00100000", "bid": 2.41, "bid_size": 159.0, "ask": 2.99, "ask_size": 164.0, "iv": 0.8239, "open_interest": 0.0, "volume": 94.0, "delta": 0.311, "gamma": 0.0241, "vega": 0.063, "theta": -0.185, "rho": 0.0098, "theo": 2.6655, "change": 2.5, "open": 1.76, "high": 2.8, "low": 1.76, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00100000", "bid": 10.85, "bid_size": 88.0, "ask": 13.1, "ask_size": 153.0, "iv": 0.8879, "open_interest": 0.0, "volume": 27.0, "delta": -0.6911, "gamma": 0.0242, "vega": 0.0626, "theta": -0.1851, "rho": -0.0229, "theo": 11.5335, "change": 12.1, "open": 11.7, "high": 12.29, "low": 11.7, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T13:20:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00105000", "bid": 1.05, "bid_size": 433.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.8048, "open_interest": 0.0, "volume": 16.0, "delta": 0.2145, "gamma": 0.0198, "vega": 0.052, "theta": -0.1521, "rho": 0.0068, "theo": 1.6396, "change": 1.47, "open": 1.6, "high": 1.67, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:42:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00105000", "bid": 13.7, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.8004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.02, "vega": 0.0516, "theta": -0.1518, "rho": -0.025, "theo": 15.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00110000", "bid": 0.97, "bid_size": 1.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.8404, "open_interest": 0.0, "volume": 43.0, "delta": 0.1424, "gamma": 0.0152, "vega": 0.0401, "theta": -0.1168, "rho": 0.0045, "theo": 0.9847, "change": 0.99, "open": 0.75, "high": 1.05, "low": 0.66, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:59:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00110000", "bid": 17.75, "bid_size": 2.0, "ask": 21.95, "ask_size": 1.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0154, "vega": 0.0393, "theta": -0.1161, "rho": -0.0253, "theo": 19.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00115000", "bid": 0.13, "bid_size": 702.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7828, "open_interest": 0.0, "volume": 35.0, "delta": 0.0919, "gamma": 0.011, "vega": 0.0294, "theta": -0.0851, "rho": 0.0029, "theo": 0.5834, "change": 0.6, "open": 0.4, "high": 0.66, "low": 0.39, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:45:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00115000", "bid": 22.4, "bid_size": 6.0, "ask": 26.65, "ask_size": 1.0, "iv": 0.8457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0113, "vega": 0.0282, "theta": -0.0843, "rho": -0.0236, "theo": 24.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00120000", "bid": 0.17, "bid_size": 472.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.8147, "open_interest": 0.0, "volume": 6.0, "delta": 0.0586, "gamma": 0.0077, "vega": 0.0208, "theta": -0.0601, "rho": 0.0019, "theo": 0.3454, "change": 0.35, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T12:24:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00120000", "bid": 27.3, "bid_size": 14.0, "ask": 31.25, "ask_size": 3.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.008, "vega": 0.0188, "theta": -0.0591, "rho": -0.0204, "theo": 29.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0053, "vega": 0.0145, "theta": -0.0418, "rho": 0.0012, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00125000", "bid": 32.0, "bid_size": 23.0, "ask": 36.15, "ask_size": 1.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0056, "vega": 0.0121, "theta": -0.0402, "rho": -0.0169, "theo": 34.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0036, "vega": 0.01, "theta": -0.029, "rho": 0.0008, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00130000", "bid": 37.05, "bid_size": 20.0, "ask": 41.1, "ask_size": 1.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.004, "vega": 0.007, "theta": -0.0263, "rho": -0.012, "theo": 39.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0025, "vega": 0.007, "theta": -0.0205, "rho": 0.0005, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00135000", "bid": 41.95, "bid_size": 1.0, "ask": 46.15, "ask_size": 1.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0025, "vega": 0.0031, "theta": -0.0178, "rho": -0.006, "theo": 44.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 346.0, "iv": 1.0258, "open_interest": 0.0, "volume": 1.0, "delta": 0.0107, "gamma": 0.0017, "vega": 0.005, "theta": -0.0147, "rho": 0.0003, "theo": 0.0532, "change": 0.06, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:46:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260817P00140000", "bid": 46.9, "bid_size": 20.0, "ask": 51.1, "ask_size": 5.0, "iv": 1.0031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0141, "rho": -0.0014, "theo": 49.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "INTC260821C00022000", "bid": 67.35, "bid_size": 5.0, "ask": 71.15, "ask_size": 5.0, "iv": 3.3049, "open_interest": 141.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.012, "theo": 69.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.38, "last_trade_time": "2026-07-30T14:55:31", "percent_change": 0.0, "prev_day_close": 69.9749984741211}, {"option": "INTC260821P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 190.0, "iv": 2.0657, "open_interest": 1314.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T11:41:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260821C00023000", "bid": 66.0, "bid_size": 1.0, "ask": 70.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0126, "theo": 68.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.99, "last_trade_time": "2026-07-28T12:07:56", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "INTC260821P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.1229, "open_interest": 278.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-09T10:40:54", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "INTC260821C00024000", "bid": 65.25, "bid_size": 5.0, "ask": 69.05, "ask_size": 3.0, "iv": 2.6485, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0131, "theo": 67.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.45, "last_trade_time": "2026-07-31T13:04:01", "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "INTC260821P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 2.421, "open_interest": 26.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-02T13:57:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INTC260821C00025000", "bid": 65.4, "bid_size": 58.0, "ask": 66.8, "ask_size": 61.0, "iv": 2.3576, "open_interest": 319.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0136, "theo": 66.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.41, "last_trade_time": "2026-07-31T15:17:59", "percent_change": 0.0, "prev_day_close": 66.9750022888184}, {"option": "INTC260821P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.884, "open_interest": 167.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-22T10:36:26", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "INTC260821C00026000", "bid": 63.0, "bid_size": 5.0, "ask": 67.15, "ask_size": 1.0, "iv": 2.8747, "open_interest": 66.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0142, "theo": 65.0532, "change": -1.645, "open": 64.02, "high": 64.33, "low": 64.02, "tick": "up", "last_trade_price": 64.33, "last_trade_time": "2026-08-03T13:18:23", "percent_change": -2.49337, "prev_day_close": 65.9749984741211}, {"option": "INTC260821P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 91.0, "iv": 2.1156, "open_interest": 105.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-10T09:59:49", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "INTC260821C00027000", "bid": 63.05, "bid_size": 3.0, "ask": 64.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0147, "theo": 64.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.92, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "INTC260821P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 2.4113, "open_interest": 40.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T15:02:40", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "INTC260821C00028000", "bid": 61.0, "bid_size": 5.0, "ask": 64.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0153, "theo": 63.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-07-29T11:15:51", "percent_change": 0.0, "prev_day_close": 64.0249977111816}, {"option": "INTC260821P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1.0, "iv": 2.4518, "open_interest": 235.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T15:32:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260821C00029000", "bid": 61.1, "bid_size": 1.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0158, "theo": 62.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.38, "last_trade_time": "2026-07-24T13:28:13", "percent_change": 0.0, "prev_day_close": 63.0249996185303}, {"option": "INTC260821P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 125.0, "iv": 2.3826, "open_interest": 126.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-17T13:14:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260821C00030000", "bid": 60.2, "bid_size": 6.0, "ask": 61.8, "ask_size": 1.0, "iv": 1.9779, "open_interest": 227.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0164, "theo": 61.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.56, "last_trade_time": "2026-07-31T10:23:24", "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "INTC260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.7246, "open_interest": 1570.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T09:33:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "INTC260821C00031000", "bid": 59.1, "bid_size": 1.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0169, "theo": 60.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-07-22T14:32:52", "percent_change": 0.0, "prev_day_close": 61.0249996185303}, {"option": "INTC260821P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1.0, "iv": 2.1777, "open_interest": 1956.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-22T15:42:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260821C00032000", "bid": 58.4, "bid_size": 67.0, "ask": 59.8, "ask_size": 66.0, "iv": 1.8421, "open_interest": 332.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0174, "theo": 59.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.37, "last_trade_time": "2026-07-27T14:50:59", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "INTC260821P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 205.0, "iv": 1.9185, "open_interest": 1657.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T15:09:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260821C00033000", "bid": 57.4, "bid_size": 1.0, "ask": 59.0, "ask_size": 5.0, "iv": 1.7768, "open_interest": 258.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.018, "theo": 58.074, "change": -1.28, "open": 57.77, "high": 57.77, "low": 57.77, "tick": "down", "last_trade_price": 57.77, "last_trade_time": "2026-08-03T14:46:25", "percent_change": -2.16766, "prev_day_close": 59.0500011444092}, {"option": "INTC260821P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 322.0, "iv": 1.865, "open_interest": 770.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:53:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "INTC260821C00034000", "bid": 56.2, "bid_size": 1.0, "ask": 58.7, "ask_size": 6.0, "iv": 2.302, "open_interest": 123.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0185, "theo": 57.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-07-29T15:54:36", "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "INTC260821P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.6424, "open_interest": 899.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T13:21:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260821C00035000", "bid": 55.4, "bid_size": 51.0, "ask": 56.8, "ask_size": 32.0, "iv": 1.6508, "open_interest": 180.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0191, "theo": 56.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.41, "last_trade_time": "2026-07-31T15:07:35", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "INTC260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.4946, "open_interest": 5828.0, "volume": 9.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0025, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:15:50", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "INTC260821C00036000", "bid": 54.2, "bid_size": 2.0, "ask": 55.8, "ask_size": 1.0, "iv": 1.5896, "open_interest": 172.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0196, "theo": 55.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.62, "last_trade_time": "2026-07-31T09:39:37", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "INTC260821P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 200.0, "iv": 1.6706, "open_interest": 2226.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0028, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-21T14:26:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260821C00037000", "bid": 52.9, "bid_size": 5.0, "ask": 56.05, "ask_size": 5.0, "iv": 2.3486, "open_interest": 39.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0201, "theo": 54.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.24, "last_trade_time": "2026-07-28T11:36:29", "percent_change": 0.0, "prev_day_close": 54.9750003814697}, {"option": "INTC260821P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.5433, "open_interest": 2631.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0032, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T12:23:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260821C00038000", "bid": 51.4, "bid_size": 5.0, "ask": 55.05, "ask_size": 1.0, "iv": 2.0183, "open_interest": 42.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0207, "theo": 53.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.69, "last_trade_time": "2026-07-28T12:02:41", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "INTC260821P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.5002, "open_interest": 3724.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.0132, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:58:26", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260821C00039000", "bid": 50.1, "bid_size": 5.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0212, "theo": 52.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-07-30T12:44:38", "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "INTC260821P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 151.0, "iv": 1.4582, "open_interest": 1477.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0012, "theta": -0.004, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T11:07:30", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "INTC260821C00040000", "bid": 50.2, "bid_size": 118.0, "ask": 52.0, "ask_size": 78.0, "iv": 1.3525, "open_interest": 723.0, "volume": 3.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0217, "theo": 51.1016, "change": -4.545, "open": 48.27, "high": 48.27, "low": 47.53, "tick": "down", "last_trade_price": 47.53, "last_trade_time": "2026-08-03T09:57:31", "percent_change": -8.7278, "prev_day_close": 52.0750007629394}, {"option": "INTC260821P00040000", "bid": 0.01, "bid_size": 10.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.346, "open_interest": 10423.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0045, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T14:41:08", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "INTC260821C00041000", "bid": 49.25, "bid_size": 3.0, "ask": 51.05, "ask_size": 5.0, "iv": 1.5321, "open_interest": 1535.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": 0.0223, "theo": 50.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.82, "last_trade_time": "2026-07-28T11:15:52", "percent_change": 0.0, "prev_day_close": 51.0750007629394}, {"option": "INTC260821P00041000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 144.0, "iv": 1.4045, "open_interest": 2258.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0051, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T13:31:56", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "INTC260821C00042000", "bid": 48.45, "bid_size": 84.0, "ask": 49.8, "ask_size": 68.0, "iv": 1.3928, "open_interest": 836.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": 0.0228, "theo": 49.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-07-31T15:20:32", "percent_change": 0.0, "prev_day_close": 50.0750007629394}, {"option": "INTC260821P00042000", "bid": 0.01, "bid_size": 2.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.3648, "open_interest": 989.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0057, "rho": -0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-23T14:46:18", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "INTC260821C00043000", "bid": 47.45, "bid_size": 284.0, "ask": 48.85, "ask_size": 191.0, "iv": 1.4334, "open_interest": 1890.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0019, "theta": 0.0, "rho": 0.0233, "theo": 48.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.33, "last_trade_time": "2026-07-31T12:51:59", "percent_change": 0.0, "prev_day_close": 49.0750007629394}, {"option": "INTC260821P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3.0, "iv": 1.3261, "open_interest": 3248.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0063, "rho": -0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T09:54:49", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260821C00044000", "bid": 46.45, "bid_size": 78.0, "ask": 47.85, "ask_size": 66.0, "iv": 1.3857, "open_interest": 425.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0005, "rho": 0.0238, "theo": 47.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.65, "last_trade_time": "2026-07-27T11:16:50", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "INTC260821P00044000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 202.0, "iv": 1.3105, "open_interest": 2865.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0022, "theta": -0.007, "rho": -0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:57:00", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "INTC260821C00045000", "bid": 45.55, "bid_size": 95.0, "ask": 46.85, "ask_size": 72.0, "iv": 1.4584, "open_interest": 2243.0, "volume": 1.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0014, "rho": 0.0244, "theo": 46.1298, "change": -1.925, "open": 45.15, "high": 45.15, "low": 45.15, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-08-03T10:37:06", "percent_change": -4.08922, "prev_day_close": 47.0750007629394}, {"option": "INTC260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 809.0, "iv": 1.2512, "open_interest": 6774.0, "volume": 1.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0078, "rho": -0.0002, "theo": 0.0337, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:47:46", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "INTC260821C00046000", "bid": 44.45, "bid_size": 106.0, "ask": 45.85, "ask_size": 74.0, "iv": 1.2934, "open_interest": 1131.0, "volume": 1.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0025, "rho": 0.0249, "theo": 45.1368, "change": -1.965, "open": 44.16, "high": 44.16, "low": 44.16, "tick": "up", "last_trade_price": 44.16, "last_trade_time": "2026-08-03T10:37:06", "percent_change": -4.26016, "prev_day_close": 46.125}, {"option": "INTC260821P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 835.0, "iv": 1.2361, "open_interest": 3827.0, "volume": 1.0, "delta": -0.0047, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0087, "rho": -0.0002, "theo": 0.0383, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T09:46:46", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "INTC260821C00047000", "bid": 43.25, "bid_size": 130.0, "ask": 45.1, "ask_size": 89.0, "iv": 1.315, "open_interest": 579.0, "volume": 5.0, "delta": 0.9948, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0036, "rho": 0.0254, "theo": 44.1444, "change": -1.505, "open": 43.52, "high": 43.62, "low": 43.52, "tick": "up", "last_trade_price": 43.62, "last_trade_time": "2026-08-03T11:08:32", "percent_change": -3.33518, "prev_day_close": 45.125}, {"option": "INTC260821P00047000", "bid": 0.02, "bid_size": 68.0, "ask": 0.04, "ask_size": 500.0, "iv": 1.1795, "open_interest": 4667.0, "volume": 2225.0, "delta": -0.0053, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0097, "rho": -0.0003, "theo": 0.0435, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:53:16", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "INTC260821C00048000", "bid": 42.5, "bid_size": 78.0, "ask": 43.9, "ask_size": 67.0, "iv": 1.3234, "open_interest": 527.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0047, "rho": 0.0259, "theo": 43.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-07-28T11:06:05", "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "INTC260821P00048000", "bid": 0.01, "bid_size": 405.0, "ask": 0.09, "ask_size": 776.0, "iv": 1.2148, "open_interest": 514.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0107, "rho": -0.0003, "theo": 0.0494, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:04", "percent_change": -33.3333, "prev_day_close": 0.0749999983236194}, {"option": "INTC260821C00049000", "bid": 41.5, "bid_size": 98.0, "ask": 42.9, "ask_size": 71.0, "iv": 1.2804, "open_interest": 1429.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0038, "theta": -0.006, "rho": 0.0264, "theo": 42.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.57, "last_trade_time": "2026-07-23T09:55:49", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "INTC260821P00049000", "bid": 0.02, "bid_size": 579.0, "ask": 0.07, "ask_size": 579.0, "iv": 1.1639, "open_interest": 1721.0, "volume": 4.0, "delta": -0.0068, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0118, "rho": -0.0004, "theo": 0.056, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:45:20", "percent_change": -55.5556, "prev_day_close": 0.0899999979883432}, {"option": "INTC260821C00050000", "bid": 40.6, "bid_size": 82.0, "ask": 41.9, "ask_size": 73.0, "iv": 1.3182, "open_interest": 5163.0, "volume": 14.0, "delta": 0.9924, "gamma": 0.0009, "vega": 0.0043, "theta": -0.0074, "rho": 0.0269, "theo": 41.1714, "change": -1.63, "open": 41.09, "high": 41.09, "low": 40.67, "tick": "up", "last_trade_price": 40.77, "last_trade_time": "2026-08-03T13:39:53", "percent_change": -3.84434, "prev_day_close": 42.3999996185303}, {"option": "INTC260821P00050000", "bid": 0.05, "bid_size": 4.0, "ask": 0.11, "ask_size": 854.0, "iv": 1.2148, "open_interest": 4558.0, "volume": 128.0, "delta": -0.0078, "gamma": 0.0009, "vega": 0.0043, "theta": -0.0131, "rho": -0.0004, "theo": 0.0634, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:46:12", "percent_change": -47.3684, "prev_day_close": 0.0950000006705522}, {"option": "INTC260821C00052500", "bid": 38.05, "bid_size": 74.0, "ask": 39.45, "ask_size": 69.0, "iv": 1.2141, "open_interest": 715.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0012, "vega": 0.0056, "theta": -0.0113, "rho": 0.0281, "theo": 38.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-07-29T10:25:51", "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "INTC260821P00052500", "bid": 0.08, "bid_size": 3.0, "ask": 0.14, "ask_size": 728.0, "iv": 1.1765, "open_interest": 2518.0, "volume": 77.0, "delta": -0.0106, "gamma": 0.0012, "vega": 0.0056, "theta": -0.0167, "rho": -0.0005, "theo": 0.0864, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:31:40", "percent_change": -36.3636, "prev_day_close": 0.110000003129244}, {"option": "INTC260821C00055000", "bid": 35.6, "bid_size": 86.0, "ask": 37.0, "ask_size": 75.0, "iv": 1.1736, "open_interest": 1901.0, "volume": 17.0, "delta": 0.9858, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0161, "rho": 0.0293, "theo": 36.2372, "change": -1.345, "open": 35.7, "high": 35.88, "low": 35.7, "tick": "no_change", "last_trade_price": 35.88, "last_trade_time": "2026-08-03T15:04:22", "percent_change": -3.61316, "prev_day_close": 37.2250003814697}, {"option": "INTC260821P00055000", "bid": 0.1, "bid_size": 2.0, "ask": 0.14, "ask_size": 1.0, "iv": 1.1014, "open_interest": 22274.0, "volume": 32.0, "delta": -0.0143, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0211, "rho": -0.0007, "theo": 0.1174, "change": -0.05, "open": 0.2, "high": 0.29, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:10:05", "percent_change": -31.25, "prev_day_close": 0.160000000149012}, {"option": "INTC260821C00057500", "bid": 33.15, "bid_size": 70.0, "ask": 34.55, "ask_size": 67.0, "iv": 1.1235, "open_interest": 707.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0022, "vega": 0.0095, "theta": -0.0219, "rho": 0.0304, "theo": 33.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-07-30T10:20:26", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "INTC260821P00057500", "bid": 0.11, "bid_size": 756.0, "ask": 0.19, "ask_size": 469.0, "iv": 1.0508, "open_interest": 4676.0, "volume": 4.0, "delta": -0.0194, "gamma": 0.0022, "vega": 0.0095, "theta": -0.0266, "rho": -0.001, "theo": 0.1593, "change": -0.045, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:35:55", "percent_change": -21.9512, "prev_day_close": 0.204999998211861}, {"option": "INTC260821C00060000", "bid": 30.75, "bid_size": 363.0, "ask": 32.0, "ask_size": 339.0, "iv": 1.0484, "open_interest": 1933.0, "volume": 1.0, "delta": 0.9741, "gamma": 0.0029, "vega": 0.0122, "theta": -0.029, "rho": 0.0314, "theo": 31.3481, "change": -1.2, "open": 31.15, "high": 31.15, "low": 31.15, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-08-03T10:58:26", "percent_change": -3.70943, "prev_day_close": 32.3500003814697}, {"option": "INTC260821P00060000", "bid": 0.19, "bid_size": 1.0, "ask": 0.23, "ask_size": 170.0, "iv": 1.0213, "open_interest": 15048.0, "volume": 355.0, "delta": -0.0261, "gamma": 0.0029, "vega": 0.0122, "theta": -0.0334, "rho": -0.0013, "theo": 0.2165, "change": -0.055, "open": 0.32, "high": 0.36, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:52:17", "percent_change": -20.0, "prev_day_close": 0.274999998509884}, {"option": "INTC260821C00062500", "bid": 28.3, "bid_size": 583.0, "ask": 29.65, "ask_size": 479.0, "iv": 1.0222, "open_interest": 335.0, "volume": 4.0, "delta": 0.9652, "gamma": 0.0038, "vega": 0.0156, "theta": -0.0376, "rho": 0.0323, "theo": 28.9321, "change": -0.575, "open": 28.75, "high": 29.5, "low": 28.75, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-08-03T14:09:05", "percent_change": -1.91189, "prev_day_close": 30.0749998092651}, {"option": "INTC260821P00062500", "bid": 0.26, "bid_size": 178.0, "ask": 0.33, "ask_size": 262.0, "iv": 0.9955, "open_interest": 5996.0, "volume": 11.0, "delta": -0.035, "gamma": 0.0038, "vega": 0.0156, "theta": -0.0416, "rho": -0.0017, "theo": 0.2948, "change": -0.07, "open": 0.39, "high": 0.39, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T13:38:02", "percent_change": -19.4444, "prev_day_close": 0.359999999403954}, {"option": "INTC260821C00065000", "bid": 25.9, "bid_size": 395.0, "ask": 27.15, "ask_size": 277.0, "iv": 0.9566, "open_interest": 2307.0, "volume": 1.0, "delta": 0.9534, "gamma": 0.005, "vega": 0.0198, "theta": -0.0478, "rho": 0.033, "theo": 26.545, "change": -1.7, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T10:50:26", "percent_change": -6.13719, "prev_day_close": 27.7000007629395}, {"option": "INTC260821P00065000", "bid": 0.36, "bid_size": 244.0, "ask": 0.43, "ask_size": 264.0, "iv": 0.9635, "open_interest": 6840.0, "volume": 290.0, "delta": -0.0469, "gamma": 0.005, "vega": 0.0198, "theta": -0.0516, "rho": -0.0023, "theo": 0.4019, "change": -0.07, "open": 0.62, "high": 0.66, "low": 0.38, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:43:43", "percent_change": -14.5833, "prev_day_close": 0.480000004172325}, {"option": "INTC260821C00067500", "bid": 23.55, "bid_size": 411.0, "ask": 24.85, "ask_size": 239.0, "iv": 0.9431, "open_interest": 955.0, "volume": 1.0, "delta": 0.9379, "gamma": 0.0064, "vega": 0.0248, "theta": -0.06, "rho": 0.0335, "theo": 24.1972, "change": -4.575, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-08-03T10:06:20", "percent_change": -18.1368, "prev_day_close": 25.2249994277954}, {"option": "INTC260821P00067500", "bid": 0.48, "bid_size": 575.0, "ask": 0.6, "ask_size": 562.0, "iv": 0.9385, "open_interest": 6553.0, "volume": 103.0, "delta": -0.0624, "gamma": 0.0064, "vega": 0.0248, "theta": -0.0634, "rho": -0.0031, "theo": 0.5485, "change": -0.065, "open": 0.84, "high": 0.92, "low": 0.53, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T15:43:17", "percent_change": -10.4, "prev_day_close": 0.625}, {"option": "INTC260821C00070000", "bid": 21.3, "bid_size": 486.0, "ask": 22.2, "ask_size": 280.0, "iv": 0.8677, "open_interest": 8728.0, "volume": 34.0, "delta": 0.918, "gamma": 0.0081, "vega": 0.0307, "theta": -0.0741, "rho": 0.0338, "theo": 21.9018, "change": -1.385, "open": 17.8, "high": 21.8, "low": 17.8, "tick": "up", "last_trade_price": 21.69, "last_trade_time": "2026-08-03T15:30:29", "percent_change": -6.00217, "prev_day_close": 23.0749998092651}, {"option": "INTC260821P00070000", "bid": 0.72, "bid_size": 52.0, "ask": 0.77, "ask_size": 30.0, "iv": 0.9193, "open_interest": 25846.0, "volume": 1415.0, "delta": -0.0824, "gamma": 0.0081, "vega": 0.0307, "theta": -0.0772, "rho": -0.0041, "theo": 0.7477, "change": -0.11, "open": 0.99, "high": 1.31, "low": 0.7, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -12.9412, "prev_day_close": 0.849999994039536}, {"option": "INTC260821C00072500", "bid": 19.1, "bid_size": 251.0, "ask": 20.2, "ask_size": 169.0, "iv": 0.895, "open_interest": 244.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0101, "vega": 0.0374, "theta": -0.0898, "rho": 0.0337, "theo": 19.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.91, "last_trade_time": "2026-07-31T10:19:08", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "INTC260821P00072500", "bid": 0.97, "bid_size": 151.0, "ask": 1.05, "ask_size": 49.0, "iv": 0.9002, "open_interest": 9183.0, "volume": 133.0, "delta": -0.1077, "gamma": 0.0101, "vega": 0.0374, "theta": -0.0927, "rho": -0.0053, "theo": 1.0147, "change": -0.13, "open": 1.7, "high": 1.74, "low": 0.96, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -11.6071, "prev_day_close": 1.12000000476837}, {"option": "INTC260821C00075000", "bid": 17.2, "bid_size": 211.0, "ask": 17.95, "ask_size": 364.0, "iv": 0.8957, "open_interest": 2692.0, "volume": 15.0, "delta": 0.8618, "gamma": 0.0123, "vega": 0.0447, "theta": -0.1068, "rho": 0.0334, "theo": 17.531, "change": -1.3, "open": 14.2, "high": 17.3, "low": 14.2, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T14:45:15", "percent_change": -6.98925, "prev_day_close": 18.6000003814697}, {"option": "INTC260821P00075000", "bid": 1.32, "bid_size": 105.0, "ask": 1.41, "ask_size": 17.0, "iv": 0.8855, "open_interest": 9760.0, "volume": 583.0, "delta": -0.1388, "gamma": 0.0123, "vega": 0.0448, "theta": -0.1094, "rho": -0.0068, "theo": 1.3666, "change": -0.075, "open": 2.0, "high": 2.3, "low": 1.29, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -5.01672, "prev_day_close": 1.49500000476837}, {"option": "INTC260821C00077500", "bid": 15.15, "bid_size": 153.0, "ask": 15.85, "ask_size": 184.0, "iv": 0.8747, "open_interest": 118.0, "volume": 4.0, "delta": 0.8247, "gamma": 0.0146, "vega": 0.0523, "theta": -0.1243, "rho": 0.0326, "theo": 15.49, "change": -0.675, "open": 13.42, "high": 15.9, "low": 13.42, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T14:18:52", "percent_change": -4.0724, "prev_day_close": 16.5749998092651}, {"option": "INTC260821P00077500", "bid": 1.76, "bid_size": 176.0, "ask": 1.91, "ask_size": 193.0, "iv": 0.8755, "open_interest": 1774.0, "volume": 300.0, "delta": -0.176, "gamma": 0.0146, "vega": 0.0524, "theta": -0.1266, "rho": -0.0086, "theo": 1.8209, "change": -0.11, "open": 2.63, "high": 2.79, "low": 1.71, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T15:05:13", "percent_change": -5.6701, "prev_day_close": 1.93999999761581}, {"option": "INTC260821C00080000", "bid": 13.25, "bid_size": 477.0, "ask": 13.95, "ask_size": 502.0, "iv": 0.8674, "open_interest": 2830.0, "volume": 100.0, "delta": 0.7816, "gamma": 0.0169, "vega": 0.0597, "theta": -0.1414, "rho": 0.0315, "theo": 13.5681, "change": -1.425, "open": 11.58, "high": 13.2, "low": 10.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:10:39", "percent_change": -9.74359, "prev_day_close": 14.625}, {"option": "INTC260821P00080000", "bid": 2.34, "bid_size": 128.0, "ask": 2.47, "ask_size": 53.0, "iv": 0.8638, "open_interest": 17735.0, "volume": 1196.0, "delta": -0.2192, "gamma": 0.0169, "vega": 0.0598, "theta": -0.1434, "rho": -0.0106, "theo": 2.3945, "change": -0.1, "open": 3.5, "high": 3.95, "low": 2.25, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-03T15:57:41", "percent_change": -3.98406, "prev_day_close": 2.50999999046326}, {"option": "INTC260821C00082000", "bid": 11.75, "bid_size": 208.0, "ask": 12.5, "ask_size": 202.0, "iv": 0.8548, "open_interest": 38.0, "volume": 5.0, "delta": 0.7432, "gamma": 0.0186, "vega": 0.0652, "theta": -0.154, "rho": 0.0304, "theo": 12.1265, "change": -1.62, "open": 11.58, "high": 11.58, "low": 11.58, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-08-03T13:18:54", "percent_change": -12.2727, "prev_day_close": 13.1999998092651}, {"option": "INTC260821P00082000", "bid": 2.85, "bid_size": 287.0, "ask": 3.05, "ask_size": 184.0, "iv": 0.855, "open_interest": 738.0, "volume": 362.0, "delta": -0.2577, "gamma": 0.0186, "vega": 0.0653, "theta": -0.1558, "rho": -0.0126, "theo": 2.9498, "change": -0.075, "open": 4.42, "high": 4.6, "low": 2.8, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -2.43903, "prev_day_close": 3.07500004768372}, {"option": "INTC260821C00082500", "bid": 11.6, "bid_size": 50.0, "ask": 12.1, "ask_size": 244.0, "iv": 0.8639, "open_interest": 139.0, "volume": 1.0, "delta": 0.7331, "gamma": 0.019, "vega": 0.0665, "theta": -0.1569, "rho": 0.0301, "theo": 11.7803, "change": -1.8, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-08-03T11:37:08", "percent_change": -13.8996, "prev_day_close": 12.9499998092651}, {"option": "INTC260821P00082500", "bid": 3.0, "bid_size": 264.0, "ask": 3.25, "ask_size": 325.0, "iv": 0.8568, "open_interest": 1866.0, "volume": 28.0, "delta": -0.2678, "gamma": 0.019, "vega": 0.0666, "theta": -0.1587, "rho": -0.0131, "theo": 3.1027, "change": -0.085, "open": 4.18, "high": 4.18, "low": 2.96, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:32:10", "percent_change": -2.63566, "prev_day_close": 3.22500002384186}, {"option": "INTC260821C00083000", "bid": 11.2, "bid_size": 147.0, "ask": 11.8, "ask_size": 326.0, "iv": 0.8608, "open_interest": 109.0, "volume": 3.0, "delta": 0.7228, "gamma": 0.0194, "vega": 0.0678, "theta": -0.1598, "rho": 0.0298, "theo": 11.44, "change": -3.175, "open": 9.0, "high": 9.35, "low": 9.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T10:18:07", "percent_change": -25.3493, "prev_day_close": 12.5250000953674}, {"option": "INTC260821P00083000", "bid": 3.2, "bid_size": 114.0, "ask": 3.4, "ask_size": 782.0, "iv": 0.8575, "open_interest": 1928.0, "volume": 24.0, "delta": -0.2782, "gamma": 0.0194, "vega": 0.0679, "theta": -0.1615, "rho": -0.0134, "theo": 3.262, "change": -0.08, "open": 4.6, "high": 4.76, "low": 3.15, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-08-03T15:24:43", "percent_change": -2.35294, "prev_day_close": 3.39999997615814}, {"option": "INTC260821C00084000", "bid": 10.45, "bid_size": 373.0, "ask": 10.95, "ask_size": 210.0, "iv": 0.8381, "open_interest": 85.0, "volume": 13.0, "delta": 0.7018, "gamma": 0.0201, "vega": 0.0702, "theta": -0.1652, "rho": 0.0291, "theo": 10.7772, "change": -0.975, "open": 8.01, "high": 10.9, "low": 8.01, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T14:20:27", "percent_change": -8.21053, "prev_day_close": 11.875}, {"option": "INTC260821P00084000", "bid": 3.5, "bid_size": 190.0, "ask": 3.65, "ask_size": 2.0, "iv": 0.8458, "open_interest": 1035.0, "volume": 17.0, "delta": -0.2993, "gamma": 0.0202, "vega": 0.0702, "theta": -0.1668, "rho": -0.0144, "theo": 3.598, "change": -0.12, "open": 5.05, "high": 5.05, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-08-03T15:34:41", "percent_change": -3.2, "prev_day_close": 3.75}, {"option": "INTC260821C00085000", "bid": 9.9, "bid_size": 139.0, "ask": 10.4, "ask_size": 301.0, "iv": 0.8482, "open_interest": 10109.0, "volume": 1624.0, "delta": 0.6801, "gamma": 0.0208, "vega": 0.0724, "theta": -0.17, "rho": 0.0283, "theo": 10.1385, "change": -1.215, "open": 8.7, "high": 10.15, "low": 6.9, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-08-03T15:48:48", "percent_change": -10.8725, "prev_day_close": 11.1749997138977}, {"option": "INTC260821P00085000", "bid": 3.85, "bid_size": 79.0, "ask": 4.1, "ask_size": 222.0, "iv": 0.849, "open_interest": 8534.0, "volume": 614.0, "delta": -0.3211, "gamma": 0.0209, "vega": 0.0724, "theta": -0.1716, "rho": -0.0155, "theo": 3.9578, "change": -0.075, "open": 5.08, "high": 6.0, "low": 3.85, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:56:21", "percent_change": -1.84049, "prev_day_close": 4.07500004768372}, {"option": "INTC260821C00086000", "bid": 9.3, "bid_size": 142.0, "ask": 9.8, "ask_size": 225.0, "iv": 0.8477, "open_interest": 346.0, "volume": 28.0, "delta": 0.6579, "gamma": 0.0214, "vega": 0.0743, "theta": -0.1744, "rho": 0.0276, "theo": 9.5247, "change": -1.45, "open": 7.4, "high": 9.46, "low": 6.4, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T13:10:14", "percent_change": -13.7441, "prev_day_close": 10.5500001907349}, {"option": "INTC260821P00086000", "bid": 4.2, "bid_size": 101.0, "ask": 4.5, "ask_size": 262.0, "iv": 0.8452, "open_interest": 849.0, "volume": 99.0, "delta": -0.3433, "gamma": 0.0215, "vega": 0.0744, "theta": -0.1758, "rho": -0.0164, "theo": 4.343, "change": -0.05, "open": 6.15, "high": 6.42, "low": 4.3, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:56:21", "percent_change": -1.1236, "prev_day_close": 4.45000004768372}, {"option": "INTC260821C00087000", "bid": 8.7, "bid_size": 194.0, "ask": 9.2, "ask_size": 400.0, "iv": 0.8441, "open_interest": 184.0, "volume": 806.0, "delta": 0.6353, "gamma": 0.022, "vega": 0.076, "theta": -0.1782, "rho": 0.0268, "theo": 8.9359, "change": -0.97, "open": 5.95, "high": 9.05, "low": 5.95, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -9.74874, "prev_day_close": 9.94999980926514}, {"option": "INTC260821P00087000", "bid": 4.6, "bid_size": 210.0, "ask": 4.9, "ask_size": 216.0, "iv": 0.8418, "open_interest": 2447.0, "volume": 22.0, "delta": -0.366, "gamma": 0.0221, "vega": 0.0761, "theta": -0.1795, "rho": -0.0174, "theo": 4.7532, "change": -0.02, "open": 6.5, "high": 6.5, "low": 4.8, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-08-03T15:20:15", "percent_change": -0.412369, "prev_day_close": 4.84999990463257}, {"option": "INTC260821C00087500", "bid": 8.4, "bid_size": 196.0, "ask": 8.85, "ask_size": 367.0, "iv": 0.8379, "open_interest": 276.0, "volume": 61.0, "delta": 0.6239, "gamma": 0.0222, "vega": 0.0768, "theta": -0.1799, "rho": 0.0263, "theo": 8.6508, "change": -0.905, "open": 5.7, "high": 8.78, "low": 5.7, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-08-03T14:03:05", "percent_change": -9.354, "prev_day_close": 9.6749997138977}, {"option": "INTC260821P00087500", "bid": 4.8, "bid_size": 124.0, "ask": 5.1, "ask_size": 143.0, "iv": 0.839, "open_interest": 4584.0, "volume": 446.0, "delta": -0.3775, "gamma": 0.0223, "vega": 0.0768, "theta": -0.1811, "rho": -0.018, "theo": 4.9675, "change": -0.1, "open": 6.85, "high": 6.85, "low": 4.85, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:56:40", "percent_change": -1.96078, "prev_day_close": 5.09999990463257}, {"option": "INTC260821C00088000", "bid": 8.15, "bid_size": 484.0, "ask": 8.6, "ask_size": 484.0, "iv": 0.8408, "open_interest": 1823.0, "volume": 132.0, "delta": 0.6123, "gamma": 0.0225, "vega": 0.0775, "theta": -0.1814, "rho": 0.0259, "theo": 8.372, "change": -1.15, "open": 7.2, "high": 8.5, "low": 5.62, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T14:32:29", "percent_change": -12.234, "prev_day_close": 9.40000009536743}, {"option": "INTC260821P00088000", "bid": 5.05, "bid_size": 73.0, "ask": 5.35, "ask_size": 223.0, "iv": 0.8419, "open_interest": 801.0, "volume": 65.0, "delta": -0.3891, "gamma": 0.0226, "vega": 0.0775, "theta": -0.1826, "rho": -0.0187, "theo": 5.1881, "change": 0.1, "open": 6.95, "high": 6.95, "low": 5.36, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 1.88679, "prev_day_close": 5.29999995231628}, {"option": "INTC260821C00089000", "bid": 7.6, "bid_size": 543.0, "ask": 8.05, "ask_size": 545.0, "iv": 0.8377, "open_interest": 95.0, "volume": 26.0, "delta": 0.5892, "gamma": 0.0228, "vega": 0.0787, "theta": -0.184, "rho": 0.025, "theo": 7.8337, "change": -1.33, "open": 6.75, "high": 7.98, "low": 6.0, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-08-03T15:00:10", "percent_change": -15.0282, "prev_day_close": 8.84999990463257}, {"option": "INTC260821P00089000", "bid": 5.45, "bid_size": 435.0, "ask": 5.8, "ask_size": 481.0, "iv": 0.8357, "open_interest": 335.0, "volume": 50.0, "delta": -0.4124, "gamma": 0.0229, "vega": 0.0787, "theta": -0.1851, "rho": -0.0195, "theo": 5.6492, "change": -0.025, "open": 8.05, "high": 8.05, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:35:42", "percent_change": -0.43668, "prev_day_close": 5.72499990463257}, {"option": "INTC260821C00090000", "bid": 7.1, "bid_size": 317.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.8285, "open_interest": 13286.0, "volume": 1849.0, "delta": 0.5658, "gamma": 0.0232, "vega": 0.0796, "theta": -0.186, "rho": 0.0242, "theo": 7.3205, "change": -1.055, "open": 6.62, "high": 7.7, "low": 4.9, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-08-03T15:55:47", "percent_change": -12.6727, "prev_day_close": 8.32499980926514}, {"option": "INTC260821P00090000", "bid": 6.0, "bid_size": 68.0, "ask": 6.25, "ask_size": 125.0, "iv": 0.8392, "open_interest": 9811.0, "volume": 3254.0, "delta": -0.4358, "gamma": 0.0232, "vega": 0.0796, "theta": -0.187, "rho": -0.0205, "theo": 6.1353, "change": -0.125, "open": 7.4, "high": 9.0, "low": 5.85, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -2.02429, "prev_day_close": 6.17500019073486}, {"option": "INTC260821C00091000", "bid": 6.65, "bid_size": 175.0, "ask": 7.05, "ask_size": 399.0, "iv": 0.8384, "open_interest": 395.0, "volume": 269.0, "delta": 0.5425, "gamma": 0.0234, "vega": 0.0802, "theta": -0.1873, "rho": 0.0233, "theo": 6.8323, "change": -1.01, "open": 4.95, "high": 7.0, "low": 4.95, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -12.9487, "prev_day_close": 7.79999995231628}, {"option": "INTC260821P00091000", "bid": 6.45, "bid_size": 232.0, "ask": 6.8, "ask_size": 280.0, "iv": 0.8335, "open_interest": 689.0, "volume": 843.0, "delta": -0.4593, "gamma": 0.0235, "vega": 0.0802, "theta": -0.1882, "rho": -0.0217, "theo": 6.6461, "change": 0.15, "open": 7.63, "high": 7.63, "low": 6.42, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:48:18", "percent_change": 2.25564, "prev_day_close": 6.65000009536743}, {"option": "INTC260821C00091500", "bid": 6.4, "bid_size": 143.0, "ask": 6.75, "ask_size": 189.0, "iv": 0.8328, "open_interest": 223.0, "volume": 52.0, "delta": 0.5308, "gamma": 0.0234, "vega": 0.0804, "theta": -0.1877, "rho": 0.0228, "theo": 6.5976, "change": -0.96, "open": 4.67, "high": 6.73, "low": 4.67, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-08-03T15:58:11", "percent_change": -12.7152, "prev_day_close": 7.54999995231628}, {"option": "INTC260821P00091500", "bid": 6.7, "bid_size": 112.0, "ask": 7.1, "ask_size": 191.0, "iv": 0.8342, "open_interest": 38.0, "volume": 56.0, "delta": -0.471, "gamma": 0.0236, "vega": 0.0804, "theta": -0.1885, "rho": -0.0219, "theo": 6.911, "change": 0.17, "open": 8.4, "high": 8.4, "low": 6.69, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-08-03T15:06:46", "percent_change": 2.46377, "prev_day_close": 6.90000009536743}, {"option": "INTC260821C00092000", "bid": 6.2, "bid_size": 161.0, "ask": 6.5, "ask_size": 281.0, "iv": 0.8328, "open_interest": 2533.0, "volume": 272.0, "delta": 0.5192, "gamma": 0.0235, "vega": 0.0806, "theta": -0.188, "rho": 0.0223, "theo": 6.3691, "change": -0.985, "open": 4.2, "high": 6.75, "low": 4.1, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-08-03T15:58:11", "percent_change": -13.4471, "prev_day_close": 7.32500004768372}, {"option": "INTC260821P00092000", "bid": 6.95, "bid_size": 172.0, "ask": 7.35, "ask_size": 207.0, "iv": 0.8311, "open_interest": 1883.0, "volume": 100.0, "delta": -0.4827, "gamma": 0.0236, "vega": 0.0806, "theta": -0.1887, "rho": -0.0225, "theo": 7.1827, "change": 0.125, "open": 9.85, "high": 10.05, "low": 7.04, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:36:49", "percent_change": 1.74216, "prev_day_close": 7.17499995231628}, {"option": "INTC260821C00092500", "bid": 5.95, "bid_size": 182.0, "ask": 6.3, "ask_size": 275.0, "iv": 0.832, "open_interest": 1538.0, "volume": 148.0, "delta": 0.5076, "gamma": 0.0235, "vega": 0.0807, "theta": -0.188, "rho": 0.0219, "theo": 6.1467, "change": -0.725, "open": 4.35, "high": 6.4, "low": 3.9, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T14:06:54", "percent_change": -10.1754, "prev_day_close": 7.125}, {"option": "INTC260821P00092500", "bid": 7.3, "bid_size": 145.0, "ask": 7.65, "ask_size": 372.0, "iv": 0.8365, "open_interest": 3730.0, "volume": 47.0, "delta": -0.4943, "gamma": 0.0236, "vega": 0.0806, "theta": -0.1888, "rho": -0.0232, "theo": 7.4601, "change": 0.095, "open": 10.5, "high": 10.5, "low": 7.52, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-08-03T15:27:58", "percent_change": 1.27946, "prev_day_close": 7.42499995231628}, {"option": "INTC260821C00093000", "bid": 5.8, "bid_size": 11.0, "ask": 6.05, "ask_size": 246.0, "iv": 0.8336, "open_interest": 275.0, "volume": 103.0, "delta": 0.496, "gamma": 0.0236, "vega": 0.0807, "theta": -0.188, "rho": 0.0214, "theo": 5.9304, "change": -0.85, "open": 4.42, "high": 6.0, "low": 4.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:55:15", "percent_change": -12.4088, "prev_day_close": 6.85000014305115}, {"option": "INTC260821P00093000", "bid": 7.5, "bid_size": 157.0, "ask": 7.95, "ask_size": 264.0, "iv": 0.832, "open_interest": 240.0, "volume": 23.0, "delta": -0.5059, "gamma": 0.0237, "vega": 0.0806, "theta": -0.1887, "rho": -0.0234, "theo": 7.7436, "change": 1.77, "open": 9.65, "high": 10.7, "low": 9.47, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-08-03T10:12:39", "percent_change": 22.987, "prev_day_close": 7.70000004768372}, {"option": "INTC260821C00094000", "bid": 5.35, "bid_size": 93.0, "ask": 5.65, "ask_size": 532.0, "iv": 0.8317, "open_interest": 855.0, "volume": 54.0, "delta": 0.4731, "gamma": 0.0235, "vega": 0.0805, "theta": -0.1874, "rho": 0.0205, "theo": 5.5154, "change": -0.905, "open": 4.5, "high": 5.56, "low": 4.04, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -14.0856, "prev_day_close": 6.42499995231628}, {"option": "INTC260821P00094000", "bid": 8.1, "bid_size": 107.0, "ask": 8.5, "ask_size": 184.0, "iv": 0.8301, "open_interest": 280.0, "volume": 3.0, "delta": -0.529, "gamma": 0.0236, "vega": 0.0804, "theta": -0.188, "rho": -0.0246, "theo": 8.3281, "change": 0.555, "open": 11.31, "high": 11.31, "low": 8.83, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-08-03T13:01:30", "percent_change": 6.70695, "prev_day_close": 8.27500009536743}, {"option": "INTC260821C00095000", "bid": 5.0, "bid_size": 41.0, "ask": 5.25, "ask_size": 206.0, "iv": 0.8332, "open_interest": 10489.0, "volume": 848.0, "delta": 0.4505, "gamma": 0.0234, "vega": 0.08, "theta": -0.1863, "rho": 0.0196, "theo": 5.1242, "change": -0.87, "open": 3.8, "high": 5.4, "low": 3.1, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-08-03T15:59:45", "percent_change": -14.5, "prev_day_close": 6.0}, {"option": "INTC260821P00095000", "bid": 8.75, "bid_size": 230.0, "ask": 9.15, "ask_size": 344.0, "iv": 0.8348, "open_interest": 13765.0, "volume": 106.0, "delta": -0.5517, "gamma": 0.0235, "vega": 0.0799, "theta": -0.1867, "rho": -0.0254, "theo": 8.9369, "change": 0.27, "open": 12.15, "high": 12.15, "low": 8.66, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-08-03T15:40:48", "percent_change": 3.05085, "prev_day_close": 8.84999990463257}, {"option": "INTC260821C00096000", "bid": 4.6, "bid_size": 97.0, "ask": 4.9, "ask_size": 507.0, "iv": 0.8321, "open_interest": 2287.0, "volume": 12.0, "delta": 0.4283, "gamma": 0.0232, "vega": 0.0794, "theta": -0.1845, "rho": 0.0187, "theo": 4.7559, "change": -0.675, "open": 4.35, "high": 5.01, "low": 4.35, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -12.1076, "prev_day_close": 5.57499980926514}, {"option": "INTC260821P00096000", "bid": 9.35, "bid_size": 91.0, "ask": 9.8, "ask_size": 179.0, "iv": 0.8336, "open_interest": 960.0, "volume": 4.0, "delta": -0.574, "gamma": 0.0233, "vega": 0.0792, "theta": -0.1849, "rho": -0.026, "theo": 9.5687, "change": 1.115, "open": 12.4, "high": 12.4, "low": 10.59, "tick": "no_change", "last_trade_price": 10.59, "last_trade_time": "2026-08-03T10:30:01", "percent_change": 11.7678, "prev_day_close": 9.47499990463257}, {"option": "INTC260821C00097000", "bid": 4.25, "bid_size": 60.0, "ask": 4.6, "ask_size": 561.0, "iv": 0.8346, "open_interest": 736.0, "volume": 19.0, "delta": 0.4065, "gamma": 0.0229, "vega": 0.0785, "theta": -0.1823, "rho": 0.0178, "theo": 4.4097, "change": -1.05, "open": 3.1, "high": 4.54, "low": 3.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:42:58", "percent_change": -20.0, "prev_day_close": 5.25}, {"option": "INTC260821P00097000", "bid": 10.05, "bid_size": 153.0, "ask": 10.45, "ask_size": 192.0, "iv": 0.8362, "open_interest": 400.0, "volume": 2.0, "delta": -0.5959, "gamma": 0.0231, "vega": 0.0783, "theta": -0.1826, "rho": -0.0272, "theo": 10.2223, "change": 1.235, "open": 12.06, "high": 12.06, "low": 11.31, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-08-03T10:30:50", "percent_change": 12.2581, "prev_day_close": 10.0749998092651}, {"option": "INTC260821C00097500", "bid": 4.15, "bid_size": 33.0, "ask": 4.4, "ask_size": 737.0, "iv": 0.8365, "open_interest": 3074.0, "volume": 20.0, "delta": 0.3959, "gamma": 0.0228, "vega": 0.0779, "theta": -0.181, "rho": 0.0173, "theo": 4.2446, "change": -0.875, "open": 2.79, "high": 4.25, "low": 2.79, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:19:09", "percent_change": -17.2414, "prev_day_close": 5.07500004768372}, {"option": "INTC260821P00097500", "bid": 10.35, "bid_size": 99.0, "ask": 10.75, "ask_size": 138.0, "iv": 0.8317, "open_interest": 5332.0, "volume": 61.0, "delta": -0.6067, "gamma": 0.0229, "vega": 0.0778, "theta": -0.1812, "rho": -0.0278, "theo": 10.557, "change": 0.25, "open": 12.62, "high": 12.62, "low": 10.65, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-08-03T15:27:54", "percent_change": 2.40385, "prev_day_close": 10.4000000953674}, {"option": "INTC260821C00098000", "bid": 3.95, "bid_size": 92.0, "ask": 4.15, "ask_size": 50.0, "iv": 0.8281, "open_interest": 217.0, "volume": 35.0, "delta": 0.3853, "gamma": 0.0226, "vega": 0.0773, "theta": -0.1796, "rho": 0.0169, "theo": 4.0849, "change": -0.85, "open": 3.52, "high": 4.25, "low": 3.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:50:08", "percent_change": -17.3469, "prev_day_close": 4.90000009536743}, {"option": "INTC260821P00098000", "bid": 10.65, "bid_size": 121.0, "ask": 11.15, "ask_size": 158.0, "iv": 0.833, "open_interest": 307.0, "volume": 6.0, "delta": -0.6173, "gamma": 0.0228, "vega": 0.077, "theta": -0.1798, "rho": -0.0279, "theo": 10.8977, "change": 0.655, "open": 11.38, "high": 11.38, "low": 11.38, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-08-03T12:49:18", "percent_change": 6.10723, "prev_day_close": 10.7249999046326}, {"option": "INTC260821C00099000", "bid": 3.5, "bid_size": 416.0, "ask": 3.9, "ask_size": 510.0, "iv": 0.8221, "open_interest": 656.0, "volume": 250.0, "delta": 0.3647, "gamma": 0.0222, "vega": 0.076, "theta": -0.1764, "rho": 0.016, "theo": 3.781, "change": -0.825, "open": 2.5, "high": 3.8, "low": 2.49, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -18.0328, "prev_day_close": 4.57499980926514}, {"option": "INTC260821P00099000", "bid": 11.4, "bid_size": 82.0, "ask": 11.8, "ask_size": 146.0, "iv": 0.8336, "open_interest": 258.0, "volume": 8.0, "delta": -0.638, "gamma": 0.0224, "vega": 0.0757, "theta": -0.1765, "rho": -0.0286, "theo": 11.5943, "change": 0.6, "open": 12.15, "high": 12.15, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T12:24:52", "percent_change": 5.26316, "prev_day_close": 11.4000000953674}, {"option": "INTC260821C00100000", "bid": 3.4, "bid_size": 126.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.8268, "open_interest": 17695.0, "volume": 5194.0, "delta": 0.3447, "gamma": 0.0218, "vega": 0.0745, "theta": -0.1728, "rho": 0.0152, "theo": 3.4968, "change": -0.725, "open": 3.05, "high": 3.75, "low": 2.02, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -17.1598, "prev_day_close": 4.22499990463257}, {"option": "INTC260821P00100000", "bid": 12.15, "bid_size": 58.0, "ask": 12.5, "ask_size": 124.0, "iv": 0.835, "open_interest": 21567.0, "volume": 170.0, "delta": -0.6582, "gamma": 0.0219, "vega": 0.0742, "theta": -0.1728, "rho": -0.0292, "theo": 12.3105, "change": 0.2, "open": 15.85, "high": 15.85, "low": 11.8, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:55:55", "percent_change": 1.65289, "prev_day_close": 12.0999999046326}, {"option": "INTC260821C00101000", "bid": 3.1, "bid_size": 108.0, "ask": 3.45, "ask_size": 686.0, "iv": 0.8395, "open_interest": 892.0, "volume": 101.0, "delta": 0.3253, "gamma": 0.0213, "vega": 0.0728, "theta": -0.1689, "rho": 0.0144, "theo": 3.2315, "change": -0.875, "open": 2.87, "high": 3.4, "low": 2.04, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:25:37", "percent_change": -22.0126, "prev_day_close": 3.97499990463257}, {"option": "INTC260821P00101000", "bid": 12.9, "bid_size": 48.0, "ask": 13.25, "ask_size": 53.0, "iv": 0.8376, "open_interest": 229.0, "volume": 2.0, "delta": -0.6777, "gamma": 0.0214, "vega": 0.0724, "theta": -0.1688, "rho": -0.0298, "theo": 13.0453, "change": 0.4, "open": 13.5, "high": 13.5, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T14:38:30", "percent_change": 3.125, "prev_day_close": 12.8000001907349}, {"option": "INTC260821C00102000", "bid": 2.89, "bid_size": 93.0, "ask": 3.15, "ask_size": 591.0, "iv": 0.8391, "open_interest": 566.0, "volume": 219.0, "delta": 0.3067, "gamma": 0.0207, "vega": 0.071, "theta": -0.1647, "rho": 0.0136, "theo": 2.9846, "change": -0.71, "open": 2.9, "high": 3.11, "low": 1.92, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:56:59", "percent_change": -19.1892, "prev_day_close": 3.69999992847443}, {"option": "INTC260821P00102000", "bid": 13.55, "bid_size": 141.0, "ask": 14.05, "ask_size": 208.0, "iv": 0.8342, "open_interest": 175.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0209, "vega": 0.0705, "theta": -0.1645, "rho": -0.0304, "theo": 13.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-07-31T11:34:08", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "INTC260821C00103000", "bid": 2.66, "bid_size": 126.0, "ask": 2.94, "ask_size": 505.0, "iv": 0.8414, "open_interest": 616.0, "volume": 263.0, "delta": 0.2888, "gamma": 0.0201, "vega": 0.0691, "theta": -0.1602, "rho": 0.0128, "theo": 2.7548, "change": -0.83, "open": 2.02, "high": 2.9, "low": 1.79, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T13:09:45", "percent_change": -24.058, "prev_day_close": 3.44999992847443}, {"option": "INTC260821P00103000", "bid": 14.25, "bid_size": 158.0, "ask": 14.85, "ask_size": 142.0, "iv": 0.8318, "open_interest": 365.0, "volume": 20.0, "delta": -0.7145, "gamma": 0.0203, "vega": 0.0686, "theta": -0.1599, "rho": -0.0308, "theo": 14.5705, "change": 2.955, "open": 17.23, "high": 17.23, "low": 17.23, "tick": "no_change", "last_trade_price": 17.23, "last_trade_time": "2026-08-03T09:58:12", "percent_change": 20.7005, "prev_day_close": 14.2750000953674}, {"option": "INTC260821C00104000", "bid": 2.44, "bid_size": 141.0, "ask": 2.72, "ask_size": 580.0, "iv": 0.8414, "open_interest": 637.0, "volume": 145.0, "delta": 0.2716, "gamma": 0.0195, "vega": 0.067, "theta": -0.1555, "rho": 0.0121, "theo": 2.5411, "change": -0.76, "open": 1.79, "high": 2.55, "low": 1.72, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T15:44:05", "percent_change": -23.75, "prev_day_close": 3.19999992847443}, {"option": "INTC260821P00104000", "bid": 15.05, "bid_size": 116.0, "ask": 15.65, "ask_size": 173.0, "iv": 0.8345, "open_interest": 367.0, "volume": 6.0, "delta": -0.7318, "gamma": 0.0197, "vega": 0.0666, "theta": -0.1551, "rho": -0.0316, "theo": 15.3575, "change": 0.685, "open": 15.87, "high": 15.87, "low": 15.71, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-08-03T15:17:12", "percent_change": 4.55907, "prev_day_close": 15.0250000953674}, {"option": "INTC260821C00105000", "bid": 2.28, "bid_size": 119.0, "ask": 2.43, "ask_size": 86.0, "iv": 0.8384, "open_interest": 11743.0, "volume": 5329.0, "delta": 0.2552, "gamma": 0.0189, "vega": 0.0649, "theta": -0.1506, "rho": 0.0113, "theo": 2.3431, "change": -0.62, "open": 2.09, "high": 2.5, "low": 1.36, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -21.017, "prev_day_close": 2.95000004768372}, {"option": "INTC260821P00105000", "bid": 16.0, "bid_size": 38.0, "ask": 16.45, "ask_size": 163.0, "iv": 0.8466, "open_interest": 7869.0, "volume": 82.0, "delta": -0.7483, "gamma": 0.0191, "vega": 0.0643, "theta": -0.1501, "rho": -0.032, "theo": 16.1605, "change": 0.55, "open": 19.57, "high": 19.57, "low": 16.17, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T15:36:29", "percent_change": 3.49206, "prev_day_close": 15.75}, {"option": "INTC260821C00106000", "bid": 2.1, "bid_size": 65.0, "ask": 2.32, "ask_size": 638.0, "iv": 0.8457, "open_interest": 1038.0, "volume": 557.0, "delta": 0.2396, "gamma": 0.0182, "vega": 0.0628, "theta": -0.1456, "rho": 0.0107, "theo": 2.1596, "change": -0.625, "open": 1.4, "high": 2.33, "low": 1.4, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -22.686, "prev_day_close": 2.75499999523163}, {"option": "INTC260821P00106000", "bid": 16.65, "bid_size": 234.0, "ask": 17.3, "ask_size": 126.0, "iv": 0.8372, "open_interest": 155.0, "volume": 5.0, "delta": -0.7641, "gamma": 0.0184, "vega": 0.0621, "theta": -0.145, "rho": -0.0319, "theo": 16.9784, "change": 0.855, "open": 19.42, "high": 19.42, "low": 17.43, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-08-03T12:26:03", "percent_change": 5.15837, "prev_day_close": 16.5749998092651}, {"option": "INTC260821C00107000", "bid": 1.91, "bid_size": 95.0, "ask": 2.15, "ask_size": 487.0, "iv": 0.8456, "open_interest": 119.0, "volume": 184.0, "delta": 0.2247, "gamma": 0.0176, "vega": 0.0606, "theta": -0.1405, "rho": 0.01, "theo": 1.9897, "change": -0.545, "open": 1.3, "high": 2.14, "low": 1.3, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -21.2476, "prev_day_close": 2.56500005722046}, {"option": "INTC260821P00107000", "bid": 17.45, "bid_size": 484.0, "ask": 18.15, "ask_size": 484.0, "iv": 0.8373, "open_interest": 2.0, "volume": 3.0, "delta": -0.7792, "gamma": 0.0178, "vega": 0.0599, "theta": -0.1398, "rho": -0.0322, "theo": 17.8097, "change": 1.335, "open": 21.3, "high": 21.3, "low": 18.76, "tick": "down", "last_trade_price": 18.76, "last_trade_time": "2026-08-03T11:44:53", "percent_change": 7.6614, "prev_day_close": 17.4250001907349}, {"option": "INTC260821C00108000", "bid": 1.75, "bid_size": 165.0, "ask": 1.99, "ask_size": 442.0, "iv": 0.8466, "open_interest": 393.0, "volume": 82.0, "delta": 0.2105, "gamma": 0.0169, "vega": 0.0583, "theta": -0.1354, "rho": 0.0094, "theo": 1.8327, "change": -0.62, "open": 1.37, "high": 1.94, "low": 1.19, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-03T13:39:46", "percent_change": -26.0504, "prev_day_close": 2.37999999523163}, {"option": "INTC260821P00108000", "bid": 18.15, "bid_size": 118.0, "ask": 19.15, "ask_size": 140.0, "iv": 0.8396, "open_interest": 8.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0171, "vega": 0.0577, "theta": -0.1345, "rho": -0.0328, "theo": 18.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.77, "last_trade_time": "2026-07-31T15:05:50", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "INTC260821C00109000", "bid": 1.6, "bid_size": 176.0, "ask": 1.84, "ask_size": 675.0, "iv": 0.8474, "open_interest": 182.0, "volume": 91.0, "delta": 0.1971, "gamma": 0.0162, "vega": 0.0561, "theta": -0.1302, "rho": 0.0088, "theo": 1.6877, "change": -0.58, "open": 1.44, "high": 1.74, "low": 1.18, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:41:58", "percent_change": -26.6055, "prev_day_close": 2.1800000667572}, {"option": "INTC260821P00109000", "bid": 18.95, "bid_size": 135.0, "ask": 20.25, "ask_size": 165.0, "iv": 0.8578, "open_interest": 3.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0164, "vega": 0.0552, "theta": -0.1292, "rho": -0.0324, "theo": 19.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-07-31T15:04:13", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "INTC260821C00110000", "bid": 1.53, "bid_size": 3.0, "ask": 1.62, "ask_size": 41.0, "iv": 0.8471, "open_interest": 32936.0, "volume": 3307.0, "delta": 0.1845, "gamma": 0.0155, "vega": 0.0538, "theta": -0.125, "rho": 0.0082, "theo": 1.554, "change": -0.48, "open": 1.38, "high": 1.7, "low": 0.93, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -23.5294, "prev_day_close": 2.03999996185303}, {"option": "INTC260821P00110000", "bid": 20.0, "bid_size": 593.0, "ask": 20.65, "ask_size": 55.0, "iv": 0.833, "open_interest": 12425.0, "volume": 62.0, "delta": -0.8198, "gamma": 0.0157, "vega": 0.0528, "theta": -0.124, "rho": -0.0322, "theo": 20.3783, "change": 0.645, "open": 23.5, "high": 24.85, "low": 20.57, "tick": "down", "last_trade_price": 20.57, "last_trade_time": "2026-08-03T15:49:51", "percent_change": 3.23714, "prev_day_close": 19.9250001907349}, {"option": "INTC260821C00111000", "bid": 1.35, "bid_size": 227.0, "ask": 1.54, "ask_size": 379.0, "iv": 0.8476, "open_interest": 484.0, "volume": 13.0, "delta": 0.1725, "gamma": 0.0149, "vega": 0.0516, "theta": -0.1199, "rho": 0.0077, "theo": 1.4306, "change": -0.535, "open": 0.9, "high": 1.58, "low": 0.9, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T13:22:03", "percent_change": -28.382, "prev_day_close": 1.88499999046326}, {"option": "INTC260821P00111000", "bid": 20.85, "bid_size": 130.0, "ask": 21.6, "ask_size": 104.0, "iv": 0.8385, "open_interest": 26.0, "volume": 10.0, "delta": -0.832, "gamma": 0.0151, "vega": 0.0507, "theta": -0.1187, "rho": -0.0328, "theo": 21.2566, "change": 4.075, "open": 24.85, "high": 24.85, "low": 24.85, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-08-03T09:48:19", "percent_change": 19.6149, "prev_day_close": 20.7749996185303}, {"option": "INTC260821C00112000", "bid": 1.25, "bid_size": 113.0, "ask": 1.4, "ask_size": 427.0, "iv": 0.8482, "open_interest": 811.0, "volume": 23.0, "delta": 0.1612, "gamma": 0.0142, "vega": 0.0494, "theta": -0.1148, "rho": 0.0072, "theo": 1.3169, "change": -0.475, "open": 0.83, "high": 1.4, "low": 0.83, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T12:45:37", "percent_change": -26.9122, "prev_day_close": 1.76499998569489}, {"option": "INTC260821P00112000", "bid": 21.75, "bid_size": 88.0, "ask": 22.5, "ask_size": 103.0, "iv": 0.8425, "open_interest": 16.0, "volume": 1.0, "delta": -0.8434, "gamma": 0.0144, "vega": 0.0483, "theta": -0.1136, "rho": -0.0331, "theo": 22.1443, "change": 0.895, "open": 22.52, "high": 22.52, "low": 22.52, "tick": "up", "last_trade_price": 22.52, "last_trade_time": "2026-08-03T10:59:58", "percent_change": 4.13873, "prev_day_close": 21.625}, {"option": "INTC260821C00113000", "bid": 1.14, "bid_size": 486.0, "ask": 1.31, "ask_size": 647.0, "iv": 0.8511, "open_interest": 2165.0, "volume": 57.0, "delta": 0.1506, "gamma": 0.0136, "vega": 0.0472, "theta": -0.1098, "rho": 0.0068, "theo": 1.2124, "change": -0.43, "open": 0.88, "high": 1.3, "low": 0.76, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T12:44:49", "percent_change": -26.5432, "prev_day_close": 1.62000000476837}, {"option": "INTC260821P00113000", "bid": 22.3, "bid_size": 176.0, "ask": 23.9, "ask_size": 190.0, "iv": 0.8611, "open_interest": 16.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0138, "vega": 0.046, "theta": -0.1085, "rho": -0.0324, "theo": 23.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.82, "last_trade_time": "2026-07-31T14:54:43", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "INTC260821C00114000", "bid": 1.05, "bid_size": 251.0, "ask": 1.21, "ask_size": 578.0, "iv": 0.8534, "open_interest": 1075.0, "volume": 67.0, "delta": 0.1406, "gamma": 0.0129, "vega": 0.0451, "theta": -0.1049, "rho": 0.0063, "theo": 1.1162, "change": -0.455, "open": 0.86, "high": 1.16, "low": 0.75, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:15:58", "percent_change": -29.6417, "prev_day_close": 1.53500002622604}, {"option": "INTC260821P00114000", "bid": 23.4, "bid_size": 123.0, "ask": 24.8, "ask_size": 165.0, "iv": 0.8844, "open_interest": 5.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0131, "vega": 0.0437, "theta": -0.1035, "rho": -0.0318, "theo": 23.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.72, "last_trade_time": "2026-07-31T14:53:09", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "INTC260821C00115000", "bid": 0.97, "bid_size": 285.0, "ask": 1.08, "ask_size": 107.0, "iv": 0.8517, "open_interest": 8695.0, "volume": 1118.0, "delta": 0.1312, "gamma": 0.0123, "vega": 0.043, "theta": -0.1002, "rho": 0.0059, "theo": 1.0276, "change": -0.415, "open": 1.1, "high": 1.1, "low": 0.64, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:56:21", "percent_change": -28.9199, "prev_day_close": 1.43500000238419}, {"option": "INTC260821P00115000", "bid": 24.5, "bid_size": 480.0, "ask": 25.2, "ask_size": 390.0, "iv": 0.8496, "open_interest": 3917.0, "volume": 26.0, "delta": -0.8738, "gamma": 0.0125, "vega": 0.0417, "theta": -0.0987, "rho": -0.0322, "theo": 24.8612, "change": 0.57, "open": 28.66, "high": 28.66, "low": 24.87, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-08-03T15:56:59", "percent_change": 2.34568, "prev_day_close": 24.3000001907349}, {"option": "INTC260821C00116000", "bid": 0.88, "bid_size": 177.0, "ask": 1.04, "ask_size": 507.0, "iv": 0.8578, "open_interest": 80.0, "volume": 12.0, "delta": 0.1225, "gamma": 0.0117, "vega": 0.041, "theta": -0.0955, "rho": 0.0055, "theo": 0.9462, "change": -0.395, "open": 0.9, "high": 1.0, "low": 0.65, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -29.368, "prev_day_close": 1.34499996900558}, {"option": "INTC260821P00116000", "bid": 25.25, "bid_size": 124.0, "ask": 26.65, "ask_size": 169.0, "iv": 0.8956, "open_interest": 7.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0119, "vega": 0.0398, "theta": -0.094, "rho": -0.0326, "theo": 25.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.58, "last_trade_time": "2026-07-31T15:50:45", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "INTC260821C00117000", "bid": 0.81, "bid_size": 188.0, "ask": 0.96, "ask_size": 379.0, "iv": 0.86, "open_interest": 971.0, "volume": 12.0, "delta": 0.1142, "gamma": 0.0111, "vega": 0.039, "theta": -0.091, "rho": 0.0051, "theo": 0.8715, "change": -0.385, "open": 0.58, "high": 0.91, "low": 0.55, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:28:22", "percent_change": -30.9237, "prev_day_close": 1.24500000476837}, {"option": "INTC260821P00117000", "bid": 26.2, "bid_size": 88.0, "ask": 27.2, "ask_size": 99.0, "iv": 0.8542, "open_interest": 42.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0113, "vega": 0.0376, "theta": -0.0894, "rho": -0.0316, "theo": 26.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.41, "last_trade_time": "2026-07-31T14:47:54", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "INTC260821C00118000", "bid": 0.75, "bid_size": 265.0, "ask": 0.88, "ask_size": 410.0, "iv": 0.8621, "open_interest": 187.0, "volume": 5.0, "delta": 0.1066, "gamma": 0.0105, "vega": 0.0371, "theta": -0.0866, "rho": 0.0048, "theo": 0.8029, "change": -0.425, "open": 0.55, "high": 0.78, "low": 0.55, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:56:00", "percent_change": -36.4807, "prev_day_close": 1.16500002145767}, {"option": "INTC260821P00118000", "bid": 26.3, "bid_size": 82.0, "ask": 29.05, "ask_size": 38.0, "iv": 0.868, "open_interest": 28.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0108, "vega": 0.0353, "theta": -0.0849, "rho": -0.0308, "theo": 27.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.29, "last_trade_time": "2026-07-31T14:46:37", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "INTC260821C00119000", "bid": 0.67, "bid_size": 383.0, "ask": 0.81, "ask_size": 402.0, "iv": 0.8612, "open_interest": 26.0, "volume": 4.0, "delta": 0.0994, "gamma": 0.01, "vega": 0.0353, "theta": -0.0824, "rho": 0.0045, "theo": 0.7398, "change": -0.255, "open": 0.45, "high": 0.76, "low": 0.45, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T11:31:02", "percent_change": -25.1232, "prev_day_close": 1.01499998569489}, {"option": "INTC260821P00119000", "bid": 27.25, "bid_size": 38.0, "ask": 30.0, "ask_size": 38.0, "iv": 0.8738, "open_interest": 3.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0102, "vega": 0.0335, "theta": -0.0807, "rho": -0.0305, "theo": 28.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.24, "last_trade_time": "2026-07-31T14:45:06", "percent_change": 0.0, "prev_day_close": 27.9249992370605}, {"option": "INTC260821C00120000", "bid": 0.66, "bid_size": 171.0, "ask": 0.72, "ask_size": 267.0, "iv": 0.8659, "open_interest": 42328.0, "volume": 2982.0, "delta": 0.0926, "gamma": 0.0094, "vega": 0.0335, "theta": -0.0783, "rho": 0.0042, "theo": 0.6818, "change": -0.315, "open": 0.65, "high": 0.75, "low": 0.43, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -31.3433, "prev_day_close": 1.00499999523163}, {"option": "INTC260821P00120000", "bid": 29.0, "bid_size": 302.0, "ask": 30.1, "ask_size": 225.0, "iv": 0.8708, "open_interest": 4036.0, "volume": 11.0, "delta": -0.9133, "gamma": 0.0097, "vega": 0.0319, "theta": -0.0766, "rho": -0.031, "theo": 29.5267, "change": 0.825, "open": 32.21, "high": 33.7, "low": 29.65, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-08-03T14:29:17", "percent_change": 2.8621, "prev_day_close": 28.8250007629394}, {"option": "INTC260821C00121000", "bid": 0.58, "bid_size": 402.0, "ask": 0.7, "ask_size": 521.0, "iv": 0.8695, "open_interest": 180.0, "volume": 10.0, "delta": 0.0864, "gamma": 0.0089, "vega": 0.0318, "theta": -0.0744, "rho": 0.0039, "theo": 0.6286, "change": -0.35, "open": 0.45, "high": 0.7, "low": 0.45, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:10:39", "percent_change": -37.234, "prev_day_close": 0.939999997615814}, {"option": "INTC260821P00121000", "bid": 29.1, "bid_size": 38.0, "ask": 31.75, "ask_size": 42.0, "iv": 0.8482, "open_interest": 3.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0092, "vega": 0.03, "theta": -0.0727, "rho": -0.0312, "theo": 30.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.58, "last_trade_time": "2026-07-29T12:44:11", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "INTC260821C00122000", "bid": 0.53, "bid_size": 383.0, "ask": 0.65, "ask_size": 610.0, "iv": 0.8718, "open_interest": 166.0, "volume": 16.0, "delta": 0.0805, "gamma": 0.0084, "vega": 0.0302, "theta": -0.0707, "rho": 0.0036, "theo": 0.5798, "change": -0.22, "open": 0.56, "high": 0.66, "low": 0.36, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -25.0, "prev_day_close": 0.879999995231628}, {"option": "INTC260821P00122000", "bid": 30.55, "bid_size": 37.0, "ask": 32.3, "ask_size": 37.0, "iv": 0.8668, "open_interest": 0.0, "volume": 20.0, "delta": -0.9256, "gamma": 0.0087, "vega": 0.0281, "theta": -0.0688, "rho": -0.0296, "theo": 31.4294, "change": 3.39, "open": 33.74, "high": 33.74, "low": 33.74, "tick": "down", "last_trade_price": 33.74, "last_trade_time": "2026-08-03T10:28:28", "percent_change": 11.1697, "prev_day_close": 30.3500003814697}, {"option": "INTC260821C00123000", "bid": 0.49, "bid_size": 304.0, "ask": 0.61, "ask_size": 555.0, "iv": 0.8762, "open_interest": 94.0, "volume": 7.0, "delta": 0.0751, "gamma": 0.008, "vega": 0.0286, "theta": -0.0671, "rho": 0.0034, "theo": 0.5349, "change": -0.28, "open": 0.38, "high": 0.54, "low": 0.38, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T14:35:49", "percent_change": -34.1463, "prev_day_close": 0.819999992847443}, {"option": "INTC260821P00123000", "bid": 31.7, "bid_size": 37.0, "ask": 33.0, "ask_size": 37.0, "iv": 0.8559, "open_interest": 56.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0083, "vega": 0.0262, "theta": -0.0651, "rho": -0.0275, "theo": 32.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-07-28T15:42:39", "percent_change": 0.0, "prev_day_close": 31.5749998092651}, {"option": "INTC260821C00124000", "bid": 0.43, "bid_size": 402.0, "ask": 0.57, "ask_size": 517.0, "iv": 0.8758, "open_interest": 29.0, "volume": 2.0, "delta": 0.07, "gamma": 0.0076, "vega": 0.0271, "theta": -0.0636, "rho": 0.0032, "theo": 0.4937, "change": -0.29, "open": 0.55, "high": 0.55, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:13:14", "percent_change": -38.1579, "prev_day_close": 0.759999990463257}, {"option": "INTC260821P00124000", "bid": 31.95, "bid_size": 37.0, "ask": 34.8, "ask_size": 37.0, "iv": 0.8837, "open_interest": 1.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0078, "vega": 0.0247, "theta": -0.0617, "rho": -0.0277, "theo": 33.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.67, "last_trade_time": "2026-07-27T15:11:29", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "INTC260821C00125000", "bid": 0.43, "bid_size": 106.0, "ask": 0.48, "ask_size": 57.0, "iv": 0.8758, "open_interest": 18789.0, "volume": 272.0, "delta": 0.0653, "gamma": 0.0071, "vega": 0.0257, "theta": -0.0603, "rho": 0.0029, "theo": 0.4558, "change": -0.26, "open": 0.4, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:56:41", "percent_change": -36.6197, "prev_day_close": 0.71000000834465}, {"option": "INTC260821P00125000", "bid": 33.8, "bid_size": 258.0, "ask": 34.9, "ask_size": 257.0, "iv": 0.8911, "open_interest": 5598.0, "volume": 12.0, "delta": -0.9415, "gamma": 0.0074, "vega": 0.0235, "theta": -0.0584, "rho": -0.0281, "theo": 34.3145, "change": 1.325, "open": 37.59, "high": 37.59, "low": 34.62, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T15:08:09", "percent_change": 3.95818, "prev_day_close": 33.4750003814697}, {"option": "INTC260821C00126000", "bid": 0.37, "bid_size": 389.0, "ask": 0.49, "ask_size": 562.0, "iv": 0.8824, "open_interest": 30.0, "volume": 2.0, "delta": 0.0609, "gamma": 0.0067, "vega": 0.0243, "theta": -0.0572, "rho": 0.0027, "theo": 0.421, "change": -0.25, "open": 0.42, "high": 0.42, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:09:40", "percent_change": -37.8788, "prev_day_close": 0.659999996423721}, {"option": "INTC260821P00126000", "bid": 33.85, "bid_size": 37.0, "ask": 36.75, "ask_size": 37.0, "iv": 0.8867, "open_interest": 1.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.007, "vega": 0.0221, "theta": -0.0552, "rho": -0.0282, "theo": 35.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.32, "last_trade_time": "2026-07-29T12:43:21", "percent_change": 0.0, "prev_day_close": 34.0750007629394}, {"option": "INTC260821C00127000", "bid": 0.36, "bid_size": 90.0, "ask": 0.47, "ask_size": 451.0, "iv": 0.8926, "open_interest": 29.0, "volume": 7.0, "delta": 0.0568, "gamma": 0.0064, "vega": 0.023, "theta": -0.0542, "rho": 0.0026, "theo": 0.3891, "change": -0.21, "open": 0.4, "high": 0.4, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:04:14", "percent_change": -34.4262, "prev_day_close": 0.609999984502792}, {"option": "INTC260821P00127000", "bid": 34.85, "bid_size": 37.0, "ask": 37.7, "ask_size": 37.0, "iv": 0.892, "open_interest": 1.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0067, "vega": 0.0205, "theta": -0.0521, "rho": -0.0266, "theo": 36.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.09, "last_trade_time": "2026-07-24T10:31:54", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "INTC260821C00128000", "bid": 0.31, "bid_size": 402.0, "ask": 0.43, "ask_size": 568.0, "iv": 0.8889, "open_interest": 43.0, "volume": 9.0, "delta": 0.053, "gamma": 0.006, "vega": 0.0218, "theta": -0.0514, "rho": 0.0024, "theo": 0.3597, "change": -0.205, "open": 0.2, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T14:19:25", "percent_change": -35.6522, "prev_day_close": 0.575000017881394}, {"option": "INTC260821P00128000", "bid": 35.8, "bid_size": 38.0, "ask": 38.7, "ask_size": 38.0, "iv": 0.8962, "open_interest": 6.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0063, "vega": 0.0187, "theta": -0.0492, "rho": -0.0236, "theo": 37.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.33, "last_trade_time": "2026-07-28T13:18:33", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "INTC260821C00129000", "bid": 0.21, "bid_size": 385.0, "ask": 0.47, "ask_size": 531.0, "iv": 0.8905, "open_interest": 21.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0056, "vega": 0.0206, "theta": -0.0486, "rho": 0.0022, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-07-31T10:58:20", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "INTC260821P00129000", "bid": 37.5, "bid_size": 42.0, "ask": 38.8, "ask_size": 42.0, "iv": 0.8534, "open_interest": 42.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.006, "vega": 0.0174, "theta": -0.0465, "rho": -0.0234, "theo": 38.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-07-30T12:55:07", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "INTC260821C00130000", "bid": 0.26, "bid_size": 279.0, "ask": 0.35, "ask_size": 437.0, "iv": 0.8882, "open_interest": 14812.0, "volume": 1020.0, "delta": 0.0461, "gamma": 0.0053, "vega": 0.0195, "theta": -0.0461, "rho": 0.0021, "theo": 0.3078, "change": -0.18, "open": 0.33, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -36.7347, "prev_day_close": 0.489999994635582}, {"option": "INTC260821P00130000", "bid": 38.5, "bid_size": 266.0, "ask": 39.8, "ask_size": 205.0, "iv": 0.8688, "open_interest": 2607.0, "volume": 15.0, "delta": -0.9616, "gamma": 0.0056, "vega": 0.0166, "theta": -0.0439, "rho": -0.0237, "theo": 39.1826, "change": 1.2, "open": 41.0, "high": 41.0, "low": 39.45, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T13:55:12", "percent_change": 3.13316, "prev_day_close": 38.2999992370606}, {"option": "INTC260821C00131000", "bid": 0.23, "bid_size": 320.0, "ask": 0.35, "ask_size": 842.0, "iv": 0.8952, "open_interest": 76.0, "volume": 1.0, "delta": 0.043, "gamma": 0.005, "vega": 0.0184, "theta": -0.0436, "rho": 0.0019, "theo": 0.285, "change": -0.17, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T10:09:54", "percent_change": -37.7778, "prev_day_close": 0.450000002980232}, {"option": "INTC260821P00131000", "bid": 38.75, "bid_size": 37.0, "ask": 41.65, "ask_size": 37.0, "iv": 0.9157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0053, "vega": 0.0156, "theta": -0.0414, "rho": -0.0238, "theo": 40.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6749992370606}, {"option": "INTC260821C00132000", "bid": 0.18, "bid_size": 510.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.8808, "open_interest": 27.0, "volume": 6.0, "delta": 0.0402, "gamma": 0.0047, "vega": 0.0174, "theta": -0.0413, "rho": 0.0018, "theo": 0.264, "change": -0.14, "open": 0.19, "high": 0.29, "low": 0.19, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T14:07:36", "percent_change": -32.5581, "prev_day_close": 0.430000007152557}, {"option": "INTC260821P00132000", "bid": 39.7, "bid_size": 37.0, "ask": 42.65, "ask_size": 37.0, "iv": 0.9155, "open_interest": 3.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.005, "vega": 0.0146, "theta": -0.039, "rho": -0.0226, "theo": 41.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.25, "last_trade_time": "2026-07-28T10:32:27", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "INTC260821C00133000", "bid": 0.19, "bid_size": 306.0, "ask": 0.32, "ask_size": 836.0, "iv": 0.9044, "open_interest": 64.0, "volume": 4.0, "delta": 0.0375, "gamma": 0.0045, "vega": 0.0165, "theta": -0.0391, "rho": 0.0017, "theo": 0.2446, "change": -0.15, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T11:00:26", "percent_change": -37.5, "prev_day_close": 0.400000005960464}, {"option": "INTC260821P00133000", "bid": 41.25, "bid_size": 37.0, "ask": 43.2, "ask_size": 37.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0048, "vega": 0.0133, "theta": -0.0366, "rho": -0.019, "theo": 42.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "INTC260821C00134000", "bid": 0.11, "bid_size": 565.0, "ask": 0.35, "ask_size": 819.0, "iv": 0.903, "open_interest": 3.0, "volume": 1.0, "delta": 0.035, "gamma": 0.0042, "vega": 0.0156, "theta": -0.037, "rho": 0.0016, "theo": 0.2268, "change": -0.195, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T10:01:59", "percent_change": -52.0, "prev_day_close": 0.375}, {"option": "INTC260821P00134000", "bid": 42.2, "bid_size": 37.0, "ask": 44.15, "ask_size": 37.0, "iv": 0.9454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0046, "vega": 0.0116, "theta": -0.0343, "rho": -0.018, "theo": 43.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "INTC260821C00135000", "bid": 0.17, "bid_size": 2.0, "ask": 0.23, "ask_size": 364.0, "iv": 0.907, "open_interest": 8712.0, "volume": 175.0, "delta": 0.0327, "gamma": 0.004, "vega": 0.0148, "theta": -0.035, "rho": 0.0015, "theo": 0.2103, "change": -0.155, "open": 0.21, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -43.662, "prev_day_close": 0.355000004172325}, {"option": "INTC260821P00135000", "bid": 43.4, "bid_size": 331.0, "ask": 44.7, "ask_size": 228.0, "iv": 0.8403, "open_interest": 1093.0, "volume": 1.0, "delta": -0.9759, "gamma": 0.0044, "vega": 0.0108, "theta": -0.032, "rho": -0.0181, "theo": 44.1027, "change": 3.525, "open": 46.65, "high": 46.65, "low": 46.65, "tick": "up", "last_trade_price": 46.65, "last_trade_time": "2026-08-03T10:21:06", "percent_change": 8.17391, "prev_day_close": 43.125}, {"option": "INTC260821C00136000", "bid": 0.1, "bid_size": 555.0, "ask": 0.3, "ask_size": 852.0, "iv": 0.9102, "open_interest": 15.0, "volume": 8.0, "delta": 0.0306, "gamma": 0.0037, "vega": 0.0139, "theta": -0.0332, "rho": 0.0014, "theo": 0.1951, "change": -0.185, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T10:06:28", "percent_change": -53.6232, "prev_day_close": 0.344999991357326}, {"option": "INTC260821P00136000", "bid": 43.65, "bid_size": 42.0, "ask": 46.6, "ask_size": 38.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0042, "vega": 0.0103, "theta": -0.0298, "rho": -0.0182, "theo": 45.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6500015258789}, {"option": "INTC260821C00137000", "bid": 0.09, "bid_size": 629.0, "ask": 0.28, "ask_size": 1199.0, "iv": 0.9125, "open_interest": 5.0, "volume": 2.0, "delta": 0.0286, "gamma": 0.0035, "vega": 0.0132, "theta": -0.0314, "rho": 0.0013, "theo": 0.1812, "change": -0.05, "open": 0.22, "high": 0.28, "low": 0.22, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:53:27", "percent_change": -15.1515, "prev_day_close": 0.330000005662441}, {"option": "INTC260821P00137000", "bid": 44.2, "bid_size": 3.0, "ask": 48.25, "ask_size": 1.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.004, "vega": 0.0097, "theta": -0.0278, "rho": -0.0184, "theo": 46.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5750007629394}, {"option": "INTC260821C00138000", "bid": 0.07, "bid_size": 455.0, "ask": 0.28, "ask_size": 656.0, "iv": 0.9179, "open_interest": 1.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0033, "vega": 0.0124, "theta": -0.0297, "rho": 0.0012, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-30T09:55:42", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "INTC260821P00138000", "bid": 45.3, "bid_size": 3.0, "ask": 49.15, "ask_size": 1.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0038, "vega": 0.0091, "theta": -0.0258, "rho": -0.0162, "theo": 47.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.625}, {"option": "INTC260821C00139000", "bid": 0.07, "bid_size": 506.0, "ask": 0.25, "ask_size": 892.0, "iv": 0.9184, "open_interest": 14.0, "volume": 12.0, "delta": 0.025, "gamma": 0.0031, "vega": 0.0118, "theta": -0.0281, "rho": 0.0011, "theo": 0.1564, "change": -0.135, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:43:19", "percent_change": -45.7627, "prev_day_close": 0.295000001788139}, {"option": "INTC260821P00139000", "bid": 46.1, "bid_size": 1.0, "ask": 50.05, "ask_size": 1.0, "iv": 0.9306, "open_interest": 1.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0036, "vega": 0.0074, "theta": -0.0248, "rho": -0.012, "theo": 48.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-07-30T09:43:58", "percent_change": 0.0, "prev_day_close": 46.625}, {"option": "INTC260821C00140000", "bid": 0.13, "bid_size": 6.0, "ask": 0.16, "ask_size": 254.0, "iv": 0.9178, "open_interest": 16302.0, "volume": 258.0, "delta": 0.0234, "gamma": 0.003, "vega": 0.0111, "theta": -0.0266, "rho": 0.001, "theo": 0.1454, "change": -0.1, "open": 0.15, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -43.4783, "prev_day_close": 0.229999996721745}, {"option": "INTC260821P00140000", "bid": 48.3, "bid_size": 50.0, "ask": 49.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 6577.0, "volume": 1.0, "delta": -0.9862, "gamma": 0.0034, "vega": 0.006, "theta": -0.0232, "rho": -0.0106, "theo": 49.0569, "change": 1.425, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-08-03T13:37:42", "percent_change": 2.96412, "prev_day_close": 48.0749988555908}, {"option": "INTC260821C00141000", "bid": 0.08, "bid_size": 484.0, "ask": 0.2, "ask_size": 707.0, "iv": 0.9257, "open_interest": 8.0, "volume": 1.0, "delta": 0.0219, "gamma": 0.0028, "vega": 0.0105, "theta": -0.0252, "rho": 0.001, "theo": 0.1353, "change": -0.125, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:34:35", "percent_change": -51.0204, "prev_day_close": 0.245000004768372}, {"option": "INTC260821P00141000", "bid": 48.25, "bid_size": 3.0, "ask": 52.1, "ask_size": 1.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0031, "vega": 0.0055, "theta": -0.0214, "rho": -0.0107, "theo": 50.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "INTC260821C00142000", "bid": 0.02, "bid_size": 345.0, "ask": 0.23, "ask_size": 711.0, "iv": 0.9231, "open_interest": 2.0, "volume": 1.0, "delta": 0.0205, "gamma": 0.0026, "vega": 0.01, "theta": -0.0239, "rho": 0.0009, "theo": 0.1259, "change": -0.14, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:34:37", "percent_change": -58.3333, "prev_day_close": 0.239999994635582}, {"option": "INTC260821P00142000", "bid": 49.35, "bid_size": 5.0, "ask": 53.05, "ask_size": 1.0, "iv": 1.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0029, "vega": 0.0052, "theta": -0.0197, "rho": -0.0108, "theo": 51.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "INTC260821C00143000", "bid": 0.01, "bid_size": 492.0, "ask": 0.22, "ask_size": 441.0, "iv": 0.9245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0025, "vega": 0.0094, "theta": -0.0226, "rho": 0.0009, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000007301569}, {"option": "INTC260821P00143000", "bid": 50.2, "bid_size": 3.0, "ask": 54.2, "ask_size": 5.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0028, "vega": 0.0049, "theta": -0.0181, "rho": -0.0108, "theo": 52.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4749984741211}, {"option": "INTC260821C00144000", "bid": 0.01, "bid_size": 203.0, "ask": 0.19, "ask_size": 609.0, "iv": 0.9189, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0023, "vega": 0.0089, "theta": -0.0214, "rho": 0.0008, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "INTC260821P00144000", "bid": 51.15, "bid_size": 3.0, "ask": 55.2, "ask_size": 1.0, "iv": 1.0683, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0026, "vega": 0.0047, "theta": -0.0167, "rho": -0.0107, "theo": 53.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5999984741211}, {"option": "INTC260821C00145000", "bid": 0.09, "bid_size": 4.0, "ask": 0.16, "ask_size": 582.0, "iv": 0.9592, "open_interest": 3681.0, "volume": 29.0, "delta": 0.0168, "gamma": 0.0022, "vega": 0.0084, "theta": -0.0203, "rho": 0.0008, "theo": 0.1018, "change": -0.075, "open": 0.1, "high": 0.14, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:27:41", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "INTC260821P00145000", "bid": 52.25, "bid_size": 3.0, "ask": 56.15, "ask_size": 1.0, "iv": 1.1002, "open_interest": 49.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0024, "vega": 0.004, "theta": -0.0156, "rho": -0.0045, "theo": 54.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-07-30T13:40:02", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "INTC260821C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 533.0, "iv": 0.9421, "open_interest": 2.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0021, "vega": 0.008, "theta": -0.0192, "rho": 0.0007, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-29T14:07:15", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "INTC260821P00146000", "bid": 53.05, "bid_size": 8.0, "ask": 57.05, "ask_size": 1.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0021, "vega": 0.002, "theta": -0.0162, "rho": -0.0033, "theo": 55.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "INTC260821C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 48.0, "iv": 0.9471, "open_interest": 7.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.002, "vega": 0.0075, "theta": -0.0182, "rho": 0.0007, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T09:31:09", "percent_change": 0.0, "prev_day_close": 0.169999999925494}, {"option": "INTC260821P00147000", "bid": 54.05, "bid_size": 3.0, "ask": 58.05, "ask_size": 1.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0155, "rho": -0.0031, "theo": 56.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-07-27T09:39:46", "percent_change": 0.0, "prev_day_close": 54.7749996185303}, {"option": "INTC260821C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 552.0, "iv": 0.9517, "open_interest": 6.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0018, "vega": 0.0071, "theta": -0.0172, "rho": 0.0006, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T10:19:34", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "INTC260821P00148000", "bid": 55.25, "bid_size": 3.0, "ask": 59.05, "ask_size": 1.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0149, "rho": -0.0031, "theo": 57.0291, "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": 55.7250003814697}, {"option": "INTC260821C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 577.0, "iv": 0.9559, "open_interest": 7.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0017, "vega": 0.0068, "theta": -0.0163, "rho": 0.0006, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-30T09:50:25", "percent_change": 0.0, "prev_day_close": 0.159999994561076}, {"option": "INTC260821P00149000", "bid": 55.95, "bid_size": 3.0, "ask": 60.05, "ask_size": 1.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0144, "rho": -0.0031, "theo": 58.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "INTC260821C00150000", "bid": 0.05, "bid_size": 192.0, "ask": 0.08, "ask_size": 135.0, "iv": 0.9353, "open_interest": 22077.0, "volume": 1348.0, "delta": 0.0122, "gamma": 0.0016, "vega": 0.0064, "theta": -0.0155, "rho": 0.0006, "theo": 0.072, "change": -0.075, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -55.5556, "prev_day_close": 0.135000001639128}, {"option": "INTC260821P00150000", "bid": 58.25, "bid_size": 5.0, "ask": 59.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 674.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0138, "rho": -0.0032, "theo": 59.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.11, "last_trade_time": "2026-07-30T10:44:11", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "INTC260821C00155000", "bid": 0.03, "bid_size": 168.0, "ask": 0.09, "ask_size": 863.0, "iv": 0.9782, "open_interest": 4480.0, "volume": 4.0, "delta": 0.009, "gamma": 0.0012, "vega": 0.0049, "theta": -0.0118, "rho": 0.0004, "theo": 0.0516, "change": -0.035, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:22:49", "percent_change": -36.8421, "prev_day_close": 0.0949999988079071}, {"option": "INTC260821P00155000", "bid": 62.25, "bid_size": 3.0, "ask": 66.0, "ask_size": 1.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 64.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.45, "last_trade_time": "2026-07-28T11:25:02", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "INTC260821C00160000", "bid": 0.02, "bid_size": 26.0, "ask": 0.06, "ask_size": 534.0, "iv": 0.9825, "open_interest": 11362.0, "volume": 48.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.0037, "theta": -0.0091, "rho": 0.0003, "theo": 0.0373, "change": -0.035, "open": 0.06, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:55:23", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "INTC260821P00160000", "bid": 67.25, "bid_size": 3.0, "ask": 71.1, "ask_size": 5.0, "iv": 1.2674, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 69.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.09, "last_trade_time": "2026-07-31T13:22:49", "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "INTC260821C00165000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 503.0, "iv": 1.0143, "open_interest": 5073.0, "volume": 124.0, "delta": 0.0049, "gamma": 0.0007, "vega": 0.0028, "theta": -0.007, "rho": 0.0002, "theo": 0.0272, "change": -0.025, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:46:19", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "INTC260821P00165000", "bid": 72.25, "bid_size": 3.0, "ask": 76.0, "ask_size": 1.0, "iv": 1.2998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 74.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.51, "last_trade_time": "2026-07-08T09:50:39", "percent_change": 0.0, "prev_day_close": 72.8250007629394}, {"option": "INTC260821C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 964.0, "iv": 1.0232, "open_interest": 13820.0, "volume": 4.0, "delta": 0.0037, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0054, "rho": 0.0002, "theo": 0.02, "change": -0.01, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:02:35", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260821P00170000", "bid": 77.2, "bid_size": 3.0, "ask": 81.0, "ask_size": 1.0, "iv": 1.3274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 79.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.2, "last_trade_time": "2026-07-29T15:59:08", "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "INTC260821C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 688.0, "iv": 1.1431, "open_interest": 8238.0, "volume": 30.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0042, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:43:35", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "INTC260821P00175000", "bid": 82.25, "bid_size": 3.0, "ask": 86.0, "ask_size": 1.0, "iv": 1.4071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 84.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.39, "last_trade_time": "2026-07-17T10:58:49", "percent_change": 0.0, "prev_day_close": 82.7249984741211}, {"option": "INTC260821C00180000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 5.0, "iv": 1.0816, "open_interest": 6842.0, "volume": 46.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0033, "rho": 0.0001, "theo": 0.0111, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "INTC260821P00180000", "bid": 87.25, "bid_size": 3.0, "ask": 91.0, "ask_size": 1.0, "iv": 1.4582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 89.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.45, "last_trade_time": "2026-07-13T14:08:05", "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "INTC260821C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.997, "open_interest": 2361.0, "volume": 5.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0083, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:58:35", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "INTC260821P00185000", "bid": 92.25, "bid_size": 3.0, "ask": 96.0, "ask_size": 1.0, "iv": 1.5077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 94.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.32, "last_trade_time": "2026-07-09T14:38:35", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "INTC260821C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 755.0, "iv": 1.2657, "open_interest": 2371.0, "volume": 3.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0062, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:05:46", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "INTC260821P00190000", "bid": 97.25, "bid_size": 3.0, "ask": 101.05, "ask_size": 1.0, "iv": 1.582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 99.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-07-30T15:50:29", "percent_change": 0.0, "prev_day_close": 97.9249992370606}, {"option": "INTC260821C00195000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.1623, "open_interest": 11292.0, "volume": 8.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0047, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:18:58", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260821P00195000", "bid": 102.25, "bid_size": 3.0, "ask": 106.0, "ask_size": 1.0, "iv": 1.6023, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 104.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.63, "last_trade_time": "2026-07-30T15:50:29", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "INTC260821C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.0951, "open_interest": 1597.0, "volume": 17.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0036, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:10:22", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260821P00200000", "bid": 107.35, "bid_size": 5.0, "ask": 110.75, "ask_size": 5.0, "iv": 1.5273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 109.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-07-01T10:16:27", "percent_change": 0.0, "prev_day_close": 107.775001525879}, {"option": "INTC260821C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2197, "open_interest": 6706.0, "volume": 10.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:51:29", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC260821P00210000", "bid": 117.35, "bid_size": 5.0, "ask": 120.75, "ask_size": 5.0, "iv": 1.6106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 119.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-07-14T14:55:22", "percent_change": 0.0, "prev_day_close": 117.825000762939}, {"option": "INTC260828C00045000", "bid": 44.15, "bid_size": 5.0, "ask": 48.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0048, "theta": -0.0039, "rho": 0.0326, "theo": 46.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.76, "last_trade_time": "2026-07-24T12:24:52", "percent_change": 0.0, "prev_day_close": 47.875}, {"option": "INTC260828P00045000", "bid": 0.02, "bid_size": 410.0, "ask": 0.12, "ask_size": 491.0, "iv": 1.175, "open_interest": 57.0, "volume": 3.0, "delta": -0.0074, "gamma": 0.0007, "vega": 0.0048, "theta": -0.0108, "rho": -0.0005, "theo": 0.0717, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:45:20", "percent_change": -29.4118, "prev_day_close": 0.0849999971687794}, {"option": "INTC260828C00050000", "bid": 39.2, "bid_size": 1.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0105, "rho": 0.0359, "theo": 41.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.21, "last_trade_time": "2026-07-30T11:12:37", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "INTC260828P00050000", "bid": 0.07, "bid_size": 274.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0783, "open_interest": 65.0, "volume": 258.0, "delta": -0.013, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0167, "rho": -0.0009, "theo": 0.1256, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:08:40", "percent_change": -35.4839, "prev_day_close": 0.155000001192093}, {"option": "INTC260828C00055000", "bid": 34.55, "bid_size": 73.0, "ask": 38.3, "ask_size": 40.0, "iv": 1.0611, "open_interest": 38.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0022, "vega": 0.0126, "theta": -0.0197, "rho": 0.0389, "theo": 36.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.35, "last_trade_time": "2026-07-31T10:34:01", "percent_change": 0.0, "prev_day_close": 37.6750011444092}, {"option": "INTC260828P00055000", "bid": 0.16, "bid_size": 282.0, "ask": 0.28, "ask_size": 337.0, "iv": 1.0305, "open_interest": 357.0, "volume": 135.0, "delta": -0.0224, "gamma": 0.0022, "vega": 0.0127, "theta": -0.0252, "rho": -0.0015, "theo": 0.2182, "change": -0.06, "open": 0.33, "high": 0.34, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:55:11", "percent_change": -23.0769, "prev_day_close": 0.260000005364418}, {"option": "INTC260828C00060000", "bid": 30.8, "bid_size": 65.0, "ask": 32.4, "ask_size": 80.0, "iv": 0.9894, "open_interest": 70.0, "volume": 5.0, "delta": 0.962, "gamma": 0.0036, "vega": 0.0197, "theta": -0.0326, "rho": 0.0414, "theo": 31.5609, "change": -1.075, "open": 27.75, "high": 31.6, "low": 27.05, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T13:55:18", "percent_change": -3.28997, "prev_day_close": 32.6749992370606}, {"option": "INTC260828P00060000", "bid": 0.31, "bid_size": 341.0, "ask": 0.42, "ask_size": 30.0, "iv": 0.9621, "open_interest": 1800.0, "volume": 21832.0, "delta": -0.0382, "gamma": 0.0036, "vega": 0.0198, "theta": -0.0373, "rho": -0.0026, "theo": 0.3799, "change": -0.05, "open": 0.45, "high": 0.58, "low": 0.34, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:42:46", "percent_change": -11.1111, "prev_day_close": 0.449999988079071}, {"option": "INTC260828C00065000", "bid": 26.25, "bid_size": 37.0, "ask": 27.7, "ask_size": 37.0, "iv": 0.9589, "open_interest": 64.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0057, "vega": 0.03, "theta": -0.0503, "rho": 0.0431, "theo": 26.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.31, "last_trade_time": "2026-07-31T15:56:33", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "INTC260828P00065000", "bid": 0.61, "bid_size": 233.0, "ask": 0.76, "ask_size": 482.0, "iv": 0.9287, "open_interest": 22073.0, "volume": 466.0, "delta": -0.0644, "gamma": 0.0057, "vega": 0.03, "theta": -0.0543, "rho": -0.0044, "theo": 0.6668, "change": -0.105, "open": 0.97, "high": 1.04, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:48:53", "percent_change": -14.094, "prev_day_close": 0.745000004768372}, {"option": "INTC260828C00070000", "bid": 21.2, "bid_size": 142.0, "ask": 23.1, "ask_size": 104.0, "iv": 0.8332, "open_interest": 21.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0086, "vega": 0.0434, "theta": -0.0729, "rho": 0.0437, "theo": 22.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-07-31T15:39:36", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "INTC260828P00070000", "bid": 1.1, "bid_size": 232.0, "ask": 1.25, "ask_size": 98.0, "iv": 0.8903, "open_interest": 1220.0, "volume": 232.0, "delta": -0.1054, "gamma": 0.0086, "vega": 0.0435, "theta": -0.0763, "rho": -0.0072, "theo": 1.1639, "change": -0.105, "open": 1.65, "high": 1.82, "low": 1.12, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:46:59", "percent_change": -8.1712, "prev_day_close": 1.2849999666214}, {"option": "INTC260828C00073000", "bid": 18.8, "bid_size": 169.0, "ask": 21.0, "ask_size": 201.0, "iv": 0.8859, "open_interest": 1.0, "volume": 1.0, "delta": 0.862, "gamma": 0.0106, "vega": 0.0526, "theta": -0.0882, "rho": 0.0434, "theo": 19.8263, "change": -3.04, "open": 18.01, "high": 18.01, "low": 18.01, "tick": "down", "last_trade_price": 18.01, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -14.4418, "prev_day_close": 21.0500001907349}, {"option": "INTC260828P00073000", "bid": 1.54, "bid_size": 83.0, "ask": 1.72, "ask_size": 53.0, "iv": 0.8764, "open_interest": 160.0, "volume": 85.0, "delta": -0.1386, "gamma": 0.0106, "vega": 0.0527, "theta": -0.0913, "rho": -0.0094, "theo": 1.6067, "change": -0.065, "open": 2.5, "high": 2.5, "low": 1.58, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:51:58", "percent_change": -3.81232, "prev_day_close": 1.7049999833107}, {"option": "INTC260828C00074000", "bid": 17.95, "bid_size": 167.0, "ask": 20.15, "ask_size": 204.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0113, "vega": 0.0558, "theta": -0.0935, "rho": 0.0431, "theo": 19.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "INTC260828P00074000", "bid": 1.6, "bid_size": 236.0, "ask": 2.01, "ask_size": 184.0, "iv": 0.871, "open_interest": 2.0, "volume": 110.0, "delta": -0.1512, "gamma": 0.0113, "vega": 0.0558, "theta": -0.0964, "rho": -0.0103, "theo": 1.7851, "change": -0.015, "open": 2.23, "high": 2.23, "low": 1.74, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T15:53:25", "percent_change": -0.81301, "prev_day_close": 1.84500002861023}, {"option": "INTC260828C00075000", "bid": 16.9, "bid_size": 537.0, "ask": 19.35, "ask_size": 508.0, "iv": 0.8502, "open_interest": 18.0, "volume": 1.0, "delta": 0.8362, "gamma": 0.012, "vega": 0.059, "theta": -0.0988, "rho": 0.0428, "theo": 18.2018, "change": -1.375, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T12:18:01", "percent_change": -7.09677, "prev_day_close": 19.375}, {"option": "INTC260828P00075000", "bid": 1.9, "bid_size": 109.0, "ask": 2.09, "ask_size": 213.0, "iv": 0.8661, "open_interest": 3207.0, "volume": 149.0, "delta": -0.1646, "gamma": 0.012, "vega": 0.0591, "theta": -0.1015, "rho": -0.0112, "theo": 1.9782, "change": -0.08, "open": 2.66, "high": 2.87, "low": 1.9, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:54:21", "percent_change": -3.84616, "prev_day_close": 2.08000004291534}, {"option": "INTC260828C00076000", "bid": 16.1, "bid_size": 177.0, "ask": 18.4, "ask_size": 198.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0127, "vega": 0.0621, "theta": -0.104, "rho": 0.0425, "theo": 17.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "INTC260828P00076000", "bid": 2.1, "bid_size": 151.0, "ask": 2.32, "ask_size": 70.0, "iv": 0.8629, "open_interest": 105.0, "volume": 32.0, "delta": -0.1786, "gamma": 0.0127, "vega": 0.0623, "theta": -0.1066, "rho": -0.012, "theo": 2.1887, "change": -0.13, "open": 3.15, "high": 3.15, "low": 2.1, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T15:56:28", "percent_change": -5.70175, "prev_day_close": 2.27999997138977}, {"option": "INTC260828C00077000", "bid": 15.35, "bid_size": 190.0, "ask": 17.2, "ask_size": 111.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0134, "vega": 0.0652, "theta": -0.1091, "rho": 0.042, "theo": 16.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "INTC260828P00077000", "bid": 2.32, "bid_size": 134.0, "ask": 2.55, "ask_size": 98.0, "iv": 0.8587, "open_interest": 66.0, "volume": 72.0, "delta": -0.1934, "gamma": 0.0134, "vega": 0.0654, "theta": -0.1117, "rho": -0.0131, "theo": 2.4167, "change": -0.065, "open": 3.39, "high": 3.39, "low": 2.3, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -2.58449, "prev_day_close": 2.51499998569489}, {"option": "INTC260828C00078000", "bid": 15.2, "bid_size": 175.0, "ask": 16.55, "ask_size": 181.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0141, "vega": 0.0684, "theta": -0.1142, "rho": 0.0415, "theo": 15.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "INTC260828P00078000", "bid": 2.57, "bid_size": 124.0, "ask": 2.8, "ask_size": 120.0, "iv": 0.8559, "open_interest": 109.0, "volume": 31.0, "delta": -0.2089, "gamma": 0.0141, "vega": 0.0685, "theta": -0.1166, "rho": -0.0142, "theo": 2.6628, "change": -0.135, "open": 2.94, "high": 2.94, "low": 2.55, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -4.79574, "prev_day_close": 2.81500005722046}, {"option": "INTC260828C00079000", "bid": 14.45, "bid_size": 179.0, "ask": 15.7, "ask_size": 162.0, "iv": 0.8376, "open_interest": 9.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0147, "vega": 0.0714, "theta": -0.1191, "rho": 0.041, "theo": 15.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-07-31T10:56:06", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "INTC260828P00079000", "bid": 2.83, "bid_size": 200.0, "ask": 3.05, "ask_size": 96.0, "iv": 0.8516, "open_interest": 112.0, "volume": 42.0, "delta": -0.2249, "gamma": 0.0148, "vega": 0.0716, "theta": -0.1214, "rho": -0.0151, "theo": 2.926, "change": -0.14, "open": 4.33, "high": 4.33, "low": 2.8, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -4.62046, "prev_day_close": 3.02999997138977}, {"option": "INTC260828C00080000", "bid": 14.0, "bid_size": 449.0, "ask": 14.8, "ask_size": 292.0, "iv": 0.8404, "open_interest": 187.0, "volume": 16.0, "delta": 0.7593, "gamma": 0.0154, "vega": 0.0742, "theta": -0.1239, "rho": 0.0404, "theo": 14.4484, "change": -1.025, "open": 12.43, "high": 14.5, "low": 11.45, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -6.60225, "prev_day_close": 15.5250000953674}, {"option": "INTC260828P00080000", "bid": 3.1, "bid_size": 211.0, "ask": 3.35, "ask_size": 119.0, "iv": 0.8488, "open_interest": 2420.0, "volume": 197.0, "delta": -0.2416, "gamma": 0.0154, "vega": 0.0744, "theta": -0.126, "rho": -0.0163, "theo": 3.2114, "change": -0.225, "open": 4.05, "high": 4.61, "low": 3.09, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:53:05", "percent_change": -6.76692, "prev_day_close": 3.32500004768372}, {"option": "INTC260828C00081000", "bid": 13.05, "bid_size": 293.0, "ask": 14.25, "ask_size": 215.0, "iv": 0.8307, "open_interest": 22.0, "volume": 0.0, "delta": 0.742, "gamma": 0.016, "vega": 0.0771, "theta": -0.1284, "rho": 0.0398, "theo": 13.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-30T09:43:09", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "INTC260828P00081000", "bid": 3.4, "bid_size": 156.0, "ask": 3.65, "ask_size": 52.0, "iv": 0.8456, "open_interest": 167.0, "volume": 39.0, "delta": -0.259, "gamma": 0.0161, "vega": 0.0771, "theta": -0.1304, "rho": -0.0175, "theo": 3.5162, "change": 0.0, "open": 4.95, "high": 4.95, "low": 3.39, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:28:37", "percent_change": -6.62274e-07, "prev_day_close": 3.60000002384186}, {"option": "INTC260828C00082000", "bid": 12.8, "bid_size": 92.0, "ask": 13.45, "ask_size": 206.0, "iv": 0.8473, "open_interest": 80.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0166, "vega": 0.0797, "theta": -0.1327, "rho": 0.039, "theo": 13.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-07-31T12:41:30", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "INTC260828P00082000", "bid": 3.7, "bid_size": 401.0, "ask": 4.0, "ask_size": 68.0, "iv": 0.8432, "open_interest": 381.0, "volume": 26.0, "delta": -0.2768, "gamma": 0.0167, "vega": 0.0798, "theta": -0.1346, "rho": -0.0187, "theo": 3.8418, "change": -0.01, "open": 4.7, "high": 4.8, "low": 3.75, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-08-03T15:30:06", "percent_change": -0.253166, "prev_day_close": 3.95000004768372}, {"option": "INTC260828C00083000", "bid": 12.15, "bid_size": 70.0, "ask": 12.8, "ask_size": 181.0, "iv": 0.8452, "open_interest": 154.0, "volume": 1.0, "delta": 0.7059, "gamma": 0.0172, "vega": 0.0822, "theta": -0.1367, "rho": 0.0383, "theo": 12.4327, "change": -3.0, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T10:01:59", "percent_change": -22.2222, "prev_day_close": 13.5}, {"option": "INTC260828P00083000", "bid": 4.05, "bid_size": 180.0, "ask": 4.35, "ask_size": 65.0, "iv": 0.8414, "open_interest": 177.0, "volume": 60.0, "delta": -0.2952, "gamma": 0.0172, "vega": 0.0823, "theta": -0.1385, "rho": -0.0198, "theo": 4.1893, "change": -0.045, "open": 5.25, "high": 5.25, "low": 4.12, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-08-03T15:31:46", "percent_change": -1.04046, "prev_day_close": 4.32500004768372}, {"option": "INTC260828C00084000", "bid": 11.55, "bid_size": 71.0, "ask": 12.15, "ask_size": 189.0, "iv": 0.8438, "open_interest": 94.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0177, "vega": 0.0844, "theta": -0.1404, "rho": 0.0375, "theo": 11.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-07-31T09:38:44", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "INTC260828P00084000", "bid": 4.4, "bid_size": 148.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.8373, "open_interest": 253.0, "volume": 33.0, "delta": -0.314, "gamma": 0.0177, "vega": 0.0845, "theta": -0.1421, "rho": -0.021, "theo": 4.5573, "change": -0.045, "open": 5.7, "high": 6.55, "low": 4.59, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-08-03T15:33:32", "percent_change": -0.962566, "prev_day_close": 4.67499995231628}, {"option": "INTC260828C00085000", "bid": 10.95, "bid_size": 27.0, "ask": 11.55, "ask_size": 246.0, "iv": 0.8429, "open_interest": 154.0, "volume": 122.0, "delta": 0.6682, "gamma": 0.0182, "vega": 0.0866, "theta": -0.1438, "rho": 0.0366, "theo": 11.1946, "change": -1.24, "open": 9.0, "high": 11.4, "low": 8.2, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-08-03T15:46:44", "percent_change": -10.1224, "prev_day_close": 12.25}, {"option": "INTC260828P00085000", "bid": 4.8, "bid_size": 263.0, "ask": 5.1, "ask_size": 64.0, "iv": 0.8368, "open_interest": 904.0, "volume": 127.0, "delta": -0.3331, "gamma": 0.0182, "vega": 0.0866, "theta": -0.1454, "rho": -0.0224, "theo": 4.9469, "change": -0.13, "open": 6.05, "high": 7.1, "low": 4.8, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-08-03T15:57:39", "percent_change": -2.57426, "prev_day_close": 5.04999995231628}, {"option": "INTC260828C00086000", "bid": 10.35, "bid_size": 132.0, "ask": 10.95, "ask_size": 362.0, "iv": 0.8397, "open_interest": 46.0, "volume": 1.0, "delta": 0.6488, "gamma": 0.0186, "vega": 0.0884, "theta": -0.1468, "rho": 0.0358, "theo": 10.6081, "change": -1.49, "open": 10.16, "high": 10.16, "low": 10.16, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-08-03T10:38:22", "percent_change": -12.7897, "prev_day_close": 11.6499996185303}, {"option": "INTC260828P00086000", "bid": 5.2, "bid_size": 161.0, "ask": 5.55, "ask_size": 131.0, "iv": 0.8368, "open_interest": 191.0, "volume": 37.0, "delta": -0.3526, "gamma": 0.0187, "vega": 0.0885, "theta": -0.1483, "rho": -0.0234, "theo": 5.359, "change": 0.02, "open": 7.25, "high": 7.25, "low": 5.27, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-08-03T15:45:25", "percent_change": 0.366972, "prev_day_close": 5.45000004768372}, {"option": "INTC260828C00087000", "bid": 9.8, "bid_size": 97.0, "ask": 10.35, "ask_size": 147.0, "iv": 0.8371, "open_interest": 85.0, "volume": 45.0, "delta": 0.6292, "gamma": 0.019, "vega": 0.0901, "theta": -0.1495, "rho": 0.0349, "theo": 10.0432, "change": -1.35, "open": 8.02, "high": 9.95, "low": 7.4, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:08:05", "percent_change": -12.2172, "prev_day_close": 11.0500001907349}, {"option": "INTC260828P00087000", "bid": 5.6, "bid_size": 395.0, "ask": 5.95, "ask_size": 57.0, "iv": 0.8316, "open_interest": 1248.0, "volume": 32.0, "delta": -0.3723, "gamma": 0.019, "vega": 0.0901, "theta": -0.1509, "rho": -0.0249, "theo": 5.7926, "change": 0.045, "open": 7.38, "high": 7.75, "low": 5.7, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T15:39:39", "percent_change": 0.765957, "prev_day_close": 5.875}, {"option": "INTC260828C00088000", "bid": 9.25, "bid_size": 170.0, "ask": 9.8, "ask_size": 212.0, "iv": 0.8351, "open_interest": 74.0, "volume": 23.0, "delta": 0.6094, "gamma": 0.0193, "vega": 0.0915, "theta": -0.1518, "rho": 0.0339, "theo": 9.5002, "change": -1.125, "open": 7.95, "high": 9.5, "low": 7.65, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T15:31:54", "percent_change": -10.7399, "prev_day_close": 10.4749999046326}, {"option": "INTC260828P00088000", "bid": 6.05, "bid_size": 291.0, "ask": 6.45, "ask_size": 397.0, "iv": 0.8326, "open_interest": 116.0, "volume": 33.0, "delta": -0.3922, "gamma": 0.0194, "vega": 0.0915, "theta": -0.153, "rho": -0.0261, "theo": 6.2476, "change": 0.095, "open": 7.65, "high": 7.67, "low": 6.05, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-08-03T15:42:33", "percent_change": 1.50198, "prev_day_close": 6.32500004768372}, {"option": "INTC260828C00089000", "bid": 8.75, "bid_size": 163.0, "ask": 9.3, "ask_size": 271.0, "iv": 0.8363, "open_interest": 161.0, "volume": 39.0, "delta": 0.5895, "gamma": 0.0196, "vega": 0.0927, "theta": -0.1537, "rho": 0.033, "theo": 8.979, "change": -1.15, "open": 7.23, "high": 9.0, "low": 7.23, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T15:26:56", "percent_change": -11.5578, "prev_day_close": 9.94999980926514}, {"option": "INTC260828P00089000", "bid": 6.55, "bid_size": 171.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.8313, "open_interest": 80.0, "volume": 28.0, "delta": -0.4122, "gamma": 0.0197, "vega": 0.0928, "theta": -0.1548, "rho": -0.027, "theo": 6.7247, "change": -0.085, "open": 9.0, "high": 9.0, "low": 6.69, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-08-03T15:51:21", "percent_change": -1.25461, "prev_day_close": 6.77499985694885}, {"option": "INTC260828C00090000", "bid": 8.3, "bid_size": 80.0, "ask": 8.75, "ask_size": 323.0, "iv": 0.8353, "open_interest": 2217.0, "volume": 349.0, "delta": 0.5696, "gamma": 0.0198, "vega": 0.0936, "theta": -0.1552, "rho": 0.032, "theo": 8.4793, "change": -0.875, "open": 7.15, "high": 8.61, "low": 5.8, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:52:40", "percent_change": -9.33333, "prev_day_close": 9.375}, {"option": "INTC260828P00090000", "bid": 7.1, "bid_size": 28.0, "ask": 7.4, "ask_size": 55.0, "iv": 0.8331, "open_interest": 880.0, "volume": 130.0, "delta": -0.4322, "gamma": 0.0199, "vega": 0.0937, "theta": -0.1562, "rho": -0.0286, "theo": 7.2244, "change": -0.055, "open": 9.0, "high": 9.82, "low": 7.03, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -0.756012, "prev_day_close": 7.27499985694885}, {"option": "INTC260828C00091000", "bid": 7.8, "bid_size": 212.0, "ask": 8.25, "ask_size": 121.0, "iv": 0.8322, "open_interest": 620.0, "volume": 1255.0, "delta": 0.5496, "gamma": 0.02, "vega": 0.0944, "theta": -0.1563, "rho": 0.031, "theo": 8.0009, "change": -0.875, "open": 7.25, "high": 8.15, "low": 5.8, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -9.80392, "prev_day_close": 8.9249997138977}, {"option": "INTC260828P00091000", "bid": 7.55, "bid_size": 180.0, "ask": 7.95, "ask_size": 80.0, "iv": 0.8302, "open_interest": 175.0, "volume": 22.0, "delta": -0.4523, "gamma": 0.0201, "vega": 0.0943, "theta": -0.1572, "rho": -0.0297, "theo": 7.7444, "change": 0.14, "open": 10.16, "high": 10.16, "low": 7.85, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-08-03T15:48:01", "percent_change": 1.80645, "prev_day_close": 7.75}, {"option": "INTC260828C00092000", "bid": 7.35, "bid_size": 162.0, "ask": 7.75, "ask_size": 92.0, "iv": 0.8296, "open_interest": 68.0, "volume": 59.0, "delta": 0.5298, "gamma": 0.0201, "vega": 0.0948, "theta": -0.157, "rho": 0.03, "theo": 7.5438, "change": -0.95, "open": 5.75, "high": 7.7, "low": 5.65, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -11.1111, "prev_day_close": 8.5499997138977}, {"option": "INTC260828P00092000", "bid": 8.1, "bid_size": 106.0, "ask": 8.5, "ask_size": 75.0, "iv": 0.8304, "open_interest": 193.0, "volume": 17.0, "delta": -0.4723, "gamma": 0.0202, "vega": 0.0948, "theta": -0.1578, "rho": -0.0311, "theo": 8.2858, "change": 0.155, "open": 10.15, "high": 10.17, "low": 8.2, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-08-03T15:49:06", "percent_change": 1.87311, "prev_day_close": 8.27500009536743}, {"option": "INTC260828C00093000", "bid": 6.9, "bid_size": 148.0, "ask": 7.35, "ask_size": 242.0, "iv": 0.8303, "open_interest": 77.0, "volume": 42.0, "delta": 0.51, "gamma": 0.0201, "vega": 0.095, "theta": -0.1574, "rho": 0.029, "theo": 7.1076, "change": -0.85, "open": 5.73, "high": 7.3, "low": 5.16, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -10.625, "prev_day_close": 8.0}, {"option": "INTC260828P00093000", "bid": 8.65, "bid_size": 219.0, "ask": 9.05, "ask_size": 72.0, "iv": 0.8285, "open_interest": 77.0, "volume": 9.0, "delta": -0.4922, "gamma": 0.0202, "vega": 0.095, "theta": -0.158, "rho": -0.032, "theo": 8.8491, "change": 0.135, "open": 9.25, "high": 9.25, "low": 8.96, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-08-03T15:49:06", "percent_change": 1.52974, "prev_day_close": 8.8250002861023}, {"option": "INTC260828C00094000", "bid": 6.5, "bid_size": 98.0, "ask": 6.95, "ask_size": 185.0, "iv": 0.8315, "open_interest": 98.0, "volume": 19.0, "delta": 0.4904, "gamma": 0.0201, "vega": 0.095, "theta": -0.1573, "rho": 0.028, "theo": 6.6916, "change": -1.15, "open": 5.0, "high": 6.68, "low": 4.8, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T13:34:04", "percent_change": -15.0327, "prev_day_close": 7.65000009536743}, {"option": "INTC260828P00094000", "bid": 9.2, "bid_size": 146.0, "ask": 9.65, "ask_size": 77.0, "iv": 0.8272, "open_interest": 311.0, "volume": 5.0, "delta": -0.5118, "gamma": 0.0203, "vega": 0.095, "theta": -0.1579, "rho": -0.0335, "theo": 9.4323, "change": 0.205, "open": 10.71, "high": 10.71, "low": 9.58, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-08-03T14:42:01", "percent_change": 2.18667, "prev_day_close": 9.375}, {"option": "INTC260828C00095000", "bid": 6.15, "bid_size": 41.0, "ask": 6.45, "ask_size": 9.0, "iv": 0.8282, "open_interest": 239.0, "volume": 154.0, "delta": 0.471, "gamma": 0.0201, "vega": 0.0948, "theta": -0.1569, "rho": 0.027, "theo": 6.2956, "change": -0.8, "open": 5.55, "high": 6.6, "low": 4.22, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -11.1888, "prev_day_close": 7.14999985694885}, {"option": "INTC260828P00095000", "bid": 9.8, "bid_size": 483.0, "ask": 10.3, "ask_size": 503.0, "iv": 0.8293, "open_interest": 1291.0, "volume": 26.0, "delta": -0.5314, "gamma": 0.0202, "vega": 0.0947, "theta": -0.1574, "rho": -0.0344, "theo": 10.0353, "change": -0.04, "open": 12.8, "high": 13.0, "low": 9.89, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-08-03T13:57:31", "percent_change": -0.402008, "prev_day_close": 9.94999980926514}, {"option": "INTC260828C00096000", "bid": 5.75, "bid_size": 484.0, "ask": 6.2, "ask_size": 554.0, "iv": 0.8334, "open_interest": 119.0, "volume": 22.0, "delta": 0.452, "gamma": 0.02, "vega": 0.0944, "theta": -0.1562, "rho": 0.0259, "theo": 5.9195, "change": -0.875, "open": 4.5, "high": 6.0, "low": 4.5, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:50:03", "percent_change": -12.9151, "prev_day_close": 6.77499985694885}, {"option": "INTC260828P00096000", "bid": 10.45, "bid_size": 546.0, "ask": 10.9, "ask_size": 170.0, "iv": 0.8294, "open_interest": 126.0, "volume": 6.0, "delta": -0.5506, "gamma": 0.0201, "vega": 0.0942, "theta": -0.1565, "rho": -0.0356, "theo": 10.6581, "change": 0.475, "open": 11.9, "high": 11.9, "low": 10.75, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:43:23", "percent_change": 4.49172, "prev_day_close": 10.5750002861023}, {"option": "INTC260828C00097000", "bid": 4.9, "bid_size": 610.0, "ask": 6.05, "ask_size": 548.0, "iv": 0.8182, "open_interest": 306.0, "volume": 13.0, "delta": 0.4332, "gamma": 0.0199, "vega": 0.0937, "theta": -0.1551, "rho": 0.0249, "theo": 5.5623, "change": -0.945, "open": 3.9, "high": 5.5, "low": 3.9, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-08-03T15:45:11", "percent_change": -14.8235, "prev_day_close": 6.375}, {"option": "INTC260828P00097000", "bid": 11.05, "bid_size": 125.0, "ask": 11.55, "ask_size": 133.0, "iv": 0.8274, "open_interest": 69.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.02, "vega": 0.0935, "theta": -0.1553, "rho": -0.0366, "theo": 11.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-07-31T09:35:51", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "INTC260828C00098000", "bid": 5.05, "bid_size": 116.0, "ask": 5.45, "ask_size": 322.0, "iv": 0.8304, "open_interest": 150.0, "volume": 63.0, "delta": 0.4148, "gamma": 0.0197, "vega": 0.0929, "theta": -0.1537, "rho": 0.024, "theo": 5.2234, "change": -0.935, "open": 4.25, "high": 5.41, "low": 3.6, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-08-03T14:47:19", "percent_change": -15.5187, "prev_day_close": 6.02499985694885}, {"option": "INTC260828P00098000", "bid": 11.7, "bid_size": 484.0, "ask": 12.25, "ask_size": 484.0, "iv": 0.829, "open_interest": 794.0, "volume": 11.0, "delta": -0.588, "gamma": 0.0198, "vega": 0.0927, "theta": -0.1538, "rho": -0.0374, "theo": 11.9616, "change": 0.375, "open": 12.96, "high": 12.96, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:45:44", "percent_change": 3.17124, "prev_day_close": 11.8250002861023}, {"option": "INTC260828C00099000", "bid": 4.25, "bid_size": 594.0, "ask": 5.15, "ask_size": 219.0, "iv": 0.8056, "open_interest": 311.0, "volume": 14.0, "delta": 0.3968, "gamma": 0.0195, "vega": 0.0918, "theta": -0.152, "rho": 0.023, "theo": 4.9026, "change": -0.745, "open": 3.4, "high": 5.15, "low": 3.4, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-08-03T15:59:04", "percent_change": -13.1278, "prev_day_close": 5.67499995231628}, {"option": "INTC260828P00099000", "bid": 12.4, "bid_size": 85.0, "ask": 12.95, "ask_size": 158.0, "iv": 0.8315, "open_interest": 125.0, "volume": 47.0, "delta": -0.6062, "gamma": 0.0196, "vega": 0.0916, "theta": -0.152, "rho": -0.0383, "theo": 12.6403, "change": 0.02, "open": 13.85, "high": 13.85, "low": 12.3, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-08-03T15:53:39", "percent_change": 0.16, "prev_day_close": 12.5}, {"option": "INTC260828C00100000", "bid": 4.45, "bid_size": 233.0, "ask": 4.75, "ask_size": 143.0, "iv": 0.828, "open_interest": 2130.0, "volume": 1604.0, "delta": 0.3792, "gamma": 0.0192, "vega": 0.0906, "theta": -0.15, "rho": 0.022, "theo": 4.5993, "change": -0.715, "open": 3.3, "high": 4.85, "low": 3.1, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-08-03T15:58:47", "percent_change": -13.3023, "prev_day_close": 5.375}, {"option": "INTC260828P00100000", "bid": 13.05, "bid_size": 183.0, "ask": 13.6, "ask_size": 48.0, "iv": 0.8266, "open_interest": 295.0, "volume": 84.0, "delta": -0.6239, "gamma": 0.0194, "vega": 0.0901, "theta": -0.1499, "rho": -0.0391, "theo": 13.3367, "change": 0.475, "open": 16.4, "high": 16.7, "low": 13.45, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T14:55:42", "percent_change": 3.61905, "prev_day_close": 13.125}, {"option": "INTC260828C00101000", "bid": 4.2, "bid_size": 44.0, "ask": 4.55, "ask_size": 351.0, "iv": 0.8352, "open_interest": 108.0, "volume": 10.0, "delta": 0.362, "gamma": 0.0189, "vega": 0.0893, "theta": -0.1478, "rho": 0.0211, "theo": 4.3126, "change": -0.95, "open": 3.4, "high": 4.3, "low": 3.4, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:46:52", "percent_change": -18.4466, "prev_day_close": 5.15000009536743}, {"option": "INTC260828P00101000", "bid": 13.8, "bid_size": 316.0, "ask": 14.35, "ask_size": 146.0, "iv": 0.831, "open_interest": 108.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0191, "vega": 0.089, "theta": -0.1476, "rho": -0.0405, "theo": 14.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-07-31T09:55:38", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "INTC260828C00102000", "bid": 3.9, "bid_size": 99.0, "ask": 4.25, "ask_size": 331.0, "iv": 0.8324, "open_interest": 96.0, "volume": 53.0, "delta": 0.3454, "gamma": 0.0186, "vega": 0.0878, "theta": -0.1453, "rho": 0.0201, "theo": 4.0419, "change": -0.65, "open": 2.88, "high": 4.23, "low": 2.74, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:51:03", "percent_change": -13.6842, "prev_day_close": 4.75}, {"option": "INTC260828P00102000", "bid": 14.5, "bid_size": 94.0, "ask": 15.1, "ask_size": 99.0, "iv": 0.831, "open_interest": 114.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0188, "vega": 0.0874, "theta": -0.145, "rho": -0.0406, "theo": 14.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-07-31T10:12:11", "percent_change": 0.0, "prev_day_close": 14.5750002861023}, {"option": "INTC260828C00103000", "bid": 3.65, "bid_size": 484.0, "ask": 4.0, "ask_size": 484.0, "iv": 0.8336, "open_interest": 168.0, "volume": 12.0, "delta": 0.3292, "gamma": 0.0182, "vega": 0.0862, "theta": -0.1427, "rho": 0.0192, "theo": 3.7868, "change": -0.725, "open": 2.7, "high": 3.9, "low": 2.5, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T14:50:36", "percent_change": -16.2011, "prev_day_close": 4.47500014305115}, {"option": "INTC260828P00103000", "bid": 15.25, "bid_size": 90.0, "ask": 15.85, "ask_size": 87.0, "iv": 0.8322, "open_interest": 85.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0184, "vega": 0.0857, "theta": -0.1423, "rho": -0.0415, "theo": 15.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-07-31T09:52:35", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "INTC260828C00104000", "bid": 3.45, "bid_size": 54.0, "ask": 3.75, "ask_size": 394.0, "iv": 0.8362, "open_interest": 93.0, "volume": 10.0, "delta": 0.3136, "gamma": 0.0178, "vega": 0.0844, "theta": -0.1398, "rho": 0.0183, "theo": 3.5466, "change": -0.21, "open": 2.97, "high": 4.09, "low": 2.97, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-08-03T15:50:07", "percent_change": -4.88373, "prev_day_close": 4.30000019073486}, {"option": "INTC260828P00104000", "bid": 16.0, "bid_size": 108.0, "ask": 16.6, "ask_size": 37.0, "iv": 0.8317, "open_interest": 96.0, "volume": 10.0, "delta": -0.6901, "gamma": 0.018, "vega": 0.0837, "theta": -0.1394, "rho": -0.0422, "theo": 16.2848, "change": 0.745, "open": 19.65, "high": 19.65, "low": 16.77, "tick": "down", "last_trade_price": 16.77, "last_trade_time": "2026-08-03T13:28:09", "percent_change": 4.64899, "prev_day_close": 16.0249996185303}, {"option": "INTC260828C00105000", "bid": 3.2, "bid_size": 201.0, "ask": 3.55, "ask_size": 526.0, "iv": 0.8371, "open_interest": 581.0, "volume": 414.0, "delta": 0.2984, "gamma": 0.0174, "vega": 0.0826, "theta": -0.1368, "rho": 0.0175, "theo": 3.3206, "change": 0.03, "open": 2.6, "high": 3.93, "low": 2.21, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-08-03T15:50:07", "percent_change": 0.769231, "prev_day_close": 3.89999997615814}, {"option": "INTC260828P00105000", "bid": 16.75, "bid_size": 127.0, "ask": 17.4, "ask_size": 104.0, "iv": 0.8324, "open_interest": 346.0, "volume": 14.0, "delta": -0.7054, "gamma": 0.0176, "vega": 0.082, "theta": -0.1362, "rho": -0.0435, "theo": 17.0597, "change": 0.48, "open": 20.5, "high": 20.5, "low": 17.23, "tick": "down", "last_trade_price": 17.23, "last_trade_time": "2026-08-03T15:48:35", "percent_change": 2.86567, "prev_day_close": 16.75}, {"option": "INTC260828C00106000", "bid": 2.99, "bid_size": 423.0, "ask": 3.3, "ask_size": 720.0, "iv": 0.8359, "open_interest": 222.0, "volume": 20.0, "delta": 0.2838, "gamma": 0.017, "vega": 0.0807, "theta": -0.1337, "rho": 0.0167, "theo": 3.1079, "change": -0.675, "open": 1.95, "high": 3.13, "low": 1.95, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:48:49", "percent_change": -18.1208, "prev_day_close": 3.72499990463257}, {"option": "INTC260828P00106000", "bid": 17.5, "bid_size": 134.0, "ask": 18.2, "ask_size": 80.0, "iv": 0.8317, "open_interest": 179.0, "volume": 2.0, "delta": -0.7201, "gamma": 0.0172, "vega": 0.0801, "theta": -0.133, "rho": -0.0432, "theo": 17.8471, "change": 3.035, "open": 20.56, "high": 20.56, "low": 20.56, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-08-03T10:04:24", "percent_change": 17.3181, "prev_day_close": 17.5249996185303}, {"option": "INTC260828C00107000", "bid": 2.63, "bid_size": 375.0, "ask": 3.2, "ask_size": 481.0, "iv": 0.8331, "open_interest": 56.0, "volume": 27.0, "delta": 0.2698, "gamma": 0.0166, "vega": 0.0787, "theta": -0.1305, "rho": 0.0159, "theo": 2.9082, "change": -0.6, "open": 2.21, "high": 2.9, "low": 2.21, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:49:41", "percent_change": -17.1429, "prev_day_close": 3.5}, {"option": "INTC260828P00107000", "bid": 18.3, "bid_size": 220.0, "ask": 19.0, "ask_size": 37.0, "iv": 0.8324, "open_interest": 80.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0168, "vega": 0.078, "theta": -0.1297, "rho": -0.0438, "theo": 18.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.84, "last_trade_time": "2026-07-28T12:37:40", "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "INTC260828C00108000", "bid": 2.45, "bid_size": 290.0, "ask": 3.05, "ask_size": 605.0, "iv": 0.837, "open_interest": 129.0, "volume": 38.0, "delta": 0.2562, "gamma": 0.0161, "vega": 0.0766, "theta": -0.1272, "rho": 0.0151, "theo": 2.7208, "change": -0.695, "open": 2.05, "high": 2.8, "low": 2.05, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-08-03T15:43:38", "percent_change": -20.9023, "prev_day_close": 3.32500004768372}, {"option": "INTC260828P00108000", "bid": 18.75, "bid_size": 156.0, "ask": 20.3, "ask_size": 165.0, "iv": 0.8415, "open_interest": 32.0, "volume": 2.0, "delta": -0.7481, "gamma": 0.0163, "vega": 0.0759, "theta": -0.1262, "rho": -0.0446, "theo": 19.4615, "change": 1.355, "open": 21.88, "high": 21.88, "low": 20.23, "tick": "down", "last_trade_price": 20.23, "last_trade_time": "2026-08-03T12:10:09", "percent_change": 7.17881, "prev_day_close": 18.875}, {"option": "INTC260828C00109000", "bid": 2.46, "bid_size": 116.0, "ask": 2.69, "ask_size": 131.0, "iv": 0.8382, "open_interest": 313.0, "volume": 12.0, "delta": 0.2432, "gamma": 0.0157, "vega": 0.0746, "theta": -0.1238, "rho": 0.0144, "theo": 2.5451, "change": -0.64, "open": 1.8, "high": 2.54, "low": 1.8, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -20.5128, "prev_day_close": 3.12000000476837}, {"option": "INTC260828P00109000", "bid": 19.55, "bid_size": 152.0, "ask": 21.05, "ask_size": 161.0, "iv": 0.8359, "open_interest": 31.0, "volume": 1.0, "delta": -0.7612, "gamma": 0.0159, "vega": 0.0736, "theta": -0.1227, "rho": -0.0452, "theo": 20.2874, "change": 0.875, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-08-03T15:26:19", "percent_change": 4.44727, "prev_day_close": 19.6749992370605}, {"option": "INTC260828C00110000", "bid": 2.3, "bid_size": 145.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.838, "open_interest": 1123.0, "volume": 400.0, "delta": 0.2308, "gamma": 0.0152, "vega": 0.0725, "theta": -0.1203, "rho": 0.0136, "theo": 2.3803, "change": -0.315, "open": 1.72, "high": 2.56, "low": 1.56, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -10.9565, "prev_day_close": 2.875}, {"option": "INTC260828P00110000", "bid": 20.75, "bid_size": 96.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.8356, "open_interest": 152.0, "volume": 18.0, "delta": -0.7738, "gamma": 0.0154, "vega": 0.0717, "theta": -0.1192, "rho": -0.0455, "theo": 21.1232, "change": 0.565, "open": 23.33, "high": 23.53, "low": 21.29, "tick": "down", "last_trade_price": 21.29, "last_trade_time": "2026-08-03T15:50:09", "percent_change": 2.72618, "prev_day_close": 20.7249994277954}, {"option": "INTC260828C00111000", "bid": 2.13, "bid_size": 125.0, "ask": 2.4, "ask_size": 321.0, "iv": 0.842, "open_interest": 258.0, "volume": 20.0, "delta": 0.2189, "gamma": 0.0147, "vega": 0.0703, "theta": -0.1168, "rho": 0.013, "theo": 2.226, "change": -0.565, "open": 1.45, "high": 2.27, "low": 1.45, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T15:39:26", "percent_change": -20.5082, "prev_day_close": 2.75499999523163}, {"option": "INTC260828P00111000", "bid": 21.2, "bid_size": 124.0, "ask": 22.75, "ask_size": 147.0, "iv": 0.8372, "open_interest": 4.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.015, "vega": 0.0692, "theta": -0.1156, "rho": -0.0449, "theo": 21.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-07-30T11:39:44", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "INTC260828C00112000", "bid": 2.0, "bid_size": 353.0, "ask": 2.25, "ask_size": 506.0, "iv": 0.8444, "open_interest": 138.0, "volume": 25.0, "delta": 0.2074, "gamma": 0.0142, "vega": 0.0681, "theta": -0.1132, "rho": 0.0123, "theo": 2.0796, "change": -0.335, "open": 2.07, "high": 2.24, "low": 1.35, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T15:52:37", "percent_change": -13.2673, "prev_day_close": 2.52499997615814}, {"option": "INTC260828P00112000", "bid": 22.45, "bid_size": 6.0, "ask": 23.6, "ask_size": 875.0, "iv": 0.8815, "open_interest": 8.0, "volume": 1.0, "delta": -0.7975, "gamma": 0.0145, "vega": 0.067, "theta": -0.1119, "rho": -0.0456, "theo": 22.827, "change": 2.4, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T11:35:53", "percent_change": 10.8597, "prev_day_close": 22.1000003814697}, {"option": "INTC260828C00113000", "bid": 1.87, "bid_size": 149.0, "ask": 2.11, "ask_size": 467.0, "iv": 0.846, "open_interest": 151.0, "volume": 35.0, "delta": 0.1965, "gamma": 0.0138, "vega": 0.0659, "theta": -0.1097, "rho": 0.0116, "theo": 1.9447, "change": -0.48, "open": 1.39, "high": 1.95, "low": 1.39, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:35:49", "percent_change": -19.917, "prev_day_close": 2.4099999666214}, {"option": "INTC260828P00113000", "bid": 22.55, "bid_size": 175.0, "ask": 24.85, "ask_size": 159.0, "iv": 0.84, "open_interest": 8.0, "volume": 1.0, "delta": -0.8085, "gamma": 0.014, "vega": 0.0645, "theta": -0.1083, "rho": -0.0459, "theo": 23.6937, "change": 2.78, "open": 25.83, "high": 25.83, "low": 25.83, "tick": "down", "last_trade_price": 25.83, "last_trade_time": "2026-08-03T10:00:20", "percent_change": 12.0607, "prev_day_close": 23.0500001907349}, {"option": "INTC260828C00114000", "bid": 1.75, "bid_size": 189.0, "ask": 1.98, "ask_size": 272.0, "iv": 0.8478, "open_interest": 51.0, "volume": 29.0, "delta": 0.1861, "gamma": 0.0133, "vega": 0.0638, "theta": -0.1062, "rho": 0.0111, "theo": 1.8185, "change": -0.515, "open": 1.45, "high": 1.9, "low": 1.45, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T15:33:51", "percent_change": -22.1505, "prev_day_close": 2.32500004768372}, {"option": "INTC260828P00114000", "bid": 23.85, "bid_size": 129.0, "ask": 25.25, "ask_size": 133.0, "iv": 0.8374, "open_interest": 38.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0135, "vega": 0.0626, "theta": -0.1047, "rho": -0.0467, "theo": 24.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-07-30T10:55:30", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "INTC260828C00115000", "bid": 1.65, "bid_size": 48.0, "ask": 1.81, "ask_size": 31.0, "iv": 0.8468, "open_interest": 854.0, "volume": 228.0, "delta": 0.1762, "gamma": 0.0128, "vega": 0.0617, "theta": -0.1027, "rho": 0.0105, "theo": 1.7005, "change": -0.415, "open": 1.2, "high": 1.85, "low": 1.1, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:56:56", "percent_change": -19.6217, "prev_day_close": 2.11500000953674}, {"option": "INTC260828P00115000", "bid": 24.9, "bid_size": 270.0, "ask": 26.0, "ask_size": 141.0, "iv": 0.8416, "open_interest": 246.0, "volume": 1.0, "delta": -0.829, "gamma": 0.0131, "vega": 0.0604, "theta": -0.1011, "rho": -0.045, "theo": 25.4519, "change": 3.66, "open": 28.46, "high": 28.46, "low": 28.46, "tick": "up", "last_trade_price": 28.46, "last_trade_time": "2026-08-03T10:05:01", "percent_change": 14.7581, "prev_day_close": 24.7999992370605}, {"option": "INTC260828C00116000", "bid": 1.52, "bid_size": 321.0, "ask": 1.74, "ask_size": 374.0, "iv": 0.8502, "open_interest": 31.0, "volume": 17.0, "delta": 0.1668, "gamma": 0.0124, "vega": 0.0595, "theta": -0.0993, "rho": 0.0099, "theo": 1.5903, "change": -0.405, "open": 1.15, "high": 1.6, "low": 1.15, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T15:31:17", "percent_change": -20.3008, "prev_day_close": 1.99500006437302}, {"option": "INTC260828P00116000", "bid": 25.5, "bid_size": 185.0, "ask": 27.65, "ask_size": 198.0, "iv": 0.8825, "open_interest": 12.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0126, "vega": 0.058, "theta": -0.0975, "rho": -0.0454, "theo": 26.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.61, "last_trade_time": "2026-07-31T11:25:07", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "INTC260828C00117000", "bid": 1.44, "bid_size": 48.0, "ask": 1.63, "ask_size": 486.0, "iv": 0.8534, "open_interest": 134.0, "volume": 14.0, "delta": 0.1579, "gamma": 0.0119, "vega": 0.0574, "theta": -0.0959, "rho": 0.0094, "theo": 1.4874, "change": -0.37, "open": 1.06, "high": 1.58, "low": 0.98, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:28:50", "percent_change": -20.0, "prev_day_close": 1.84999996423721}, {"option": "INTC260828P00117000", "bid": 26.05, "bid_size": 184.0, "ask": 28.55, "ask_size": 166.0, "iv": 0.8553, "open_interest": 17.0, "volume": 4.0, "delta": -0.8478, "gamma": 0.0122, "vega": 0.0558, "theta": -0.094, "rho": -0.0454, "theo": 27.2425, "change": 1.605, "open": 27.85, "high": 27.85, "low": 27.83, "tick": "down", "last_trade_price": 27.83, "last_trade_time": "2026-08-03T11:12:41", "percent_change": 6.12012, "prev_day_close": 26.2249994277954}, {"option": "INTC260828C00118000", "bid": 1.19, "bid_size": 392.0, "ask": 1.64, "ask_size": 477.0, "iv": 0.851, "open_interest": 46.0, "volume": 23.0, "delta": 0.1494, "gamma": 0.0115, "vega": 0.0553, "theta": -0.0925, "rho": 0.0089, "theo": 1.3914, "change": -0.355, "open": 0.9, "high": 1.46, "low": 0.9, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T15:25:29", "percent_change": -20.4611, "prev_day_close": 1.73499995470047}, {"option": "INTC260828P00118000", "bid": 26.95, "bid_size": 484.0, "ask": 29.45, "ask_size": 484.0, "iv": 0.8563, "open_interest": 34.0, "volume": 27.0, "delta": -0.8564, "gamma": 0.0117, "vega": 0.0535, "theta": -0.0905, "rho": -0.0459, "theo": 28.1487, "change": 1.275, "open": 30.77, "high": 30.77, "low": 28.45, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-08-03T14:50:05", "percent_change": 4.69181, "prev_day_close": 27.1750001907349}, {"option": "INTC260828C00119000", "bid": 1.24, "bid_size": 187.0, "ask": 1.43, "ask_size": 254.0, "iv": 0.8547, "open_interest": 217.0, "volume": 27.0, "delta": 0.1414, "gamma": 0.011, "vega": 0.0533, "theta": -0.0892, "rho": 0.0084, "theo": 1.3018, "change": -0.31, "open": 0.98, "high": 1.36, "low": 0.98, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:57:32", "percent_change": -18.6747, "prev_day_close": 1.66000002622604}, {"option": "INTC260828P00119000", "bid": 27.15, "bid_size": 313.0, "ask": 30.95, "ask_size": 316.0, "iv": 0.8463, "open_interest": 25.0, "volume": 44.0, "delta": -0.8646, "gamma": 0.0113, "vega": 0.0518, "theta": -0.0872, "rho": -0.0462, "theo": 29.0608, "change": 2.025, "open": 29.57, "high": 30.0, "low": 29.45, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:42:25", "percent_change": 7.2386, "prev_day_close": 27.9750003814697}, {"option": "INTC260828C00120000", "bid": 1.15, "bid_size": 121.0, "ask": 1.29, "ask_size": 3.0, "iv": 0.8506, "open_interest": 2062.0, "volume": 284.0, "delta": 0.1337, "gamma": 0.0106, "vega": 0.0514, "theta": -0.086, "rho": 0.008, "theo": 1.2181, "change": -0.46, "open": 1.14, "high": 1.36, "low": 0.76, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:57:09", "percent_change": -28.5714, "prev_day_close": 1.60999995470047}, {"option": "INTC260828P00120000", "bid": 29.4, "bid_size": 125.0, "ask": 30.55, "ask_size": 118.0, "iv": 0.8494, "open_interest": 144.0, "volume": 45.0, "delta": -0.8724, "gamma": 0.0108, "vega": 0.0496, "theta": -0.0838, "rho": -0.0442, "theo": 29.9788, "change": 1.325, "open": 33.96, "high": 33.96, "low": 30.36, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-08-03T13:13:00", "percent_change": 4.52605, "prev_day_close": 29.2749996185303}, {"option": "INTC260828C00121000", "bid": 1.03, "bid_size": 144.0, "ask": 1.36, "ask_size": 534.0, "iv": 0.8631, "open_interest": 45.0, "volume": 17.0, "delta": 0.1265, "gamma": 0.0102, "vega": 0.0494, "theta": -0.0828, "rho": 0.0076, "theo": 1.14, "change": -0.28, "open": 1.1, "high": 1.22, "low": 1.08, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T15:57:35", "percent_change": -18.6667, "prev_day_close": 1.5}, {"option": "INTC260828P00121000", "bid": 29.7, "bid_size": 168.0, "ask": 32.2, "ask_size": 165.0, "iv": 0.8619, "open_interest": 16.0, "volume": 40.0, "delta": -0.8799, "gamma": 0.0104, "vega": 0.0473, "theta": -0.0805, "rho": -0.0444, "theo": 30.9031, "change": 1.605, "open": 31.48, "high": 31.51, "low": 31.32, "tick": "no_change", "last_trade_price": 31.43, "last_trade_time": "2026-08-03T11:06:47", "percent_change": 5.38139, "prev_day_close": 29.8249998092651}, {"option": "INTC260828C00122000", "bid": 1.01, "bid_size": 107.0, "ask": 1.16, "ask_size": 71.0, "iv": 0.8576, "open_interest": 56.0, "volume": 34.0, "delta": 0.1196, "gamma": 0.0098, "vega": 0.0475, "theta": -0.0797, "rho": 0.0071, "theo": 1.0673, "change": -0.245, "open": 0.84, "high": 1.16, "low": 0.8, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:57:35", "percent_change": -17.4377, "prev_day_close": 1.40500003099442}, {"option": "INTC260828P00122000", "bid": 30.65, "bid_size": 171.0, "ask": 33.1, "ask_size": 155.0, "iv": 0.8632, "open_interest": 7.0, "volume": 20.0, "delta": -0.8869, "gamma": 0.01, "vega": 0.0453, "theta": -0.0773, "rho": -0.0442, "theo": 31.8327, "change": 1.655, "open": 32.43, "high": 32.44, "low": 32.38, "tick": "no_change", "last_trade_price": 32.38, "last_trade_time": "2026-08-03T11:00:31", "percent_change": 5.38649, "prev_day_close": 30.7250003814697}, {"option": "INTC260828C00123000", "bid": 0.94, "bid_size": 347.0, "ask": 1.08, "ask_size": 34.0, "iv": 0.8581, "open_interest": 51.0, "volume": 16.0, "delta": 0.1131, "gamma": 0.0094, "vega": 0.0456, "theta": -0.0767, "rho": 0.0068, "theo": 0.9995, "change": -0.33, "open": 0.7, "high": 1.04, "low": 0.7, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:56:18", "percent_change": -24.6269, "prev_day_close": 1.33999997377396}, {"option": "INTC260828P00123000", "bid": 32.15, "bid_size": 88.0, "ask": 33.95, "ask_size": 93.0, "iv": 0.9174, "open_interest": 2.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0096, "vega": 0.0431, "theta": -0.0743, "rho": -0.0442, "theo": 32.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-07-27T11:27:36", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "INTC260828C00124000", "bid": 0.77, "bid_size": 263.0, "ask": 1.09, "ask_size": 345.0, "iv": 0.8563, "open_interest": 22.0, "volume": 10.0, "delta": 0.107, "gamma": 0.009, "vega": 0.0438, "theta": -0.0738, "rho": 0.0064, "theo": 0.9362, "change": -0.325, "open": 0.75, "high": 0.98, "low": 0.75, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:54:05", "percent_change": -25.4902, "prev_day_close": 1.27500003576279}, {"option": "INTC260828P00124000", "bid": 32.25, "bid_size": 28.0, "ask": 35.3, "ask_size": 37.0, "iv": 0.874, "open_interest": 20.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0092, "vega": 0.0416, "theta": -0.0713, "rho": -0.0443, "theo": 33.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.77, "last_trade_time": "2026-07-30T13:34:23", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "INTC260828C00125000", "bid": 0.81, "bid_size": 484.0, "ask": 0.98, "ask_size": 329.0, "iv": 0.8638, "open_interest": 606.0, "volume": 76.0, "delta": 0.1013, "gamma": 0.0086, "vega": 0.0422, "theta": -0.071, "rho": 0.0061, "theo": 0.878, "change": -0.26, "open": 0.7, "high": 0.98, "low": 0.61, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:52:44", "percent_change": -22.4138, "prev_day_close": 1.16000002622604}, {"option": "INTC260828P00125000", "bid": 33.15, "bid_size": 26.0, "ask": 36.1, "ask_size": 24.0, "iv": 0.8534, "open_interest": 15.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0089, "vega": 0.04, "theta": -0.0684, "rho": -0.0434, "theo": 34.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.56, "last_trade_time": "2026-07-29T15:48:10", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "INTC260828C00126000", "bid": 0.76, "bid_size": 587.0, "ask": 0.92, "ask_size": 658.0, "iv": 0.866, "open_interest": 97.0, "volume": 5.0, "delta": 0.0958, "gamma": 0.0082, "vega": 0.0405, "theta": -0.0682, "rho": 0.0057, "theo": 0.8229, "change": -0.28, "open": 0.85, "high": 0.85, "low": 0.77, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:51:48", "percent_change": -25.0, "prev_day_close": 1.11999994516373}, {"option": "INTC260828P00126000", "bid": 33.7, "bid_size": 38.0, "ask": 37.45, "ask_size": 29.0, "iv": 0.8557, "open_interest": 16.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0085, "vega": 0.0376, "theta": -0.0655, "rho": -0.0423, "theo": 35.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-07-30T09:53:52", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "INTC260828C00127000", "bid": 0.71, "bid_size": 416.0, "ask": 0.87, "ask_size": 449.0, "iv": 0.8686, "open_interest": 526.0, "volume": 6.0, "delta": 0.0906, "gamma": 0.0079, "vega": 0.0388, "theta": -0.0656, "rho": 0.0054, "theo": 0.7715, "change": -0.28, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:18:22", "percent_change": -27.1845, "prev_day_close": 1.03000000119209}, {"option": "INTC260828P00127000", "bid": 34.65, "bid_size": 35.0, "ask": 38.4, "ask_size": 28.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0082, "vega": 0.036, "theta": -0.0627, "rho": -0.0409, "theo": 36.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "INTC260828C00128000", "bid": 0.66, "bid_size": 257.0, "ask": 0.8, "ask_size": 210.0, "iv": 0.8677, "open_interest": 21.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0075, "vega": 0.0372, "theta": -0.063, "rho": 0.0051, "theo": 0.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-07-31T13:57:54", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "INTC260828P00128000", "bid": 35.6, "bid_size": 37.0, "ask": 39.4, "ask_size": 37.0, "iv": 0.8648, "open_interest": 2.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0078, "vega": 0.0342, "theta": -0.0601, "rho": -0.0404, "theo": 37.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.74, "last_trade_time": "2026-07-24T14:22:54", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "INTC260828C00129000", "bid": 0.58, "bid_size": 239.0, "ask": 0.85, "ask_size": 565.0, "iv": 0.8782, "open_interest": 6.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0072, "vega": 0.0357, "theta": -0.0605, "rho": 0.0048, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-07-31T15:28:24", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "INTC260828P00129000", "bid": 37.0, "bid_size": 37.0, "ask": 40.35, "ask_size": 23.0, "iv": 0.9287, "open_interest": 1.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0075, "vega": 0.0325, "theta": -0.0576, "rho": -0.0408, "theo": 38.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.28, "last_trade_time": "2026-07-24T10:04:53", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "INTC260828C00130000", "bid": 0.58, "bid_size": 193.0, "ask": 0.69, "ask_size": 66.0, "iv": 0.8697, "open_interest": 767.0, "volume": 52.0, "delta": 0.0767, "gamma": 0.0069, "vega": 0.0342, "theta": -0.0581, "rho": 0.0046, "theo": 0.6372, "change": -0.215, "open": 0.47, "high": 0.68, "low": 0.45, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:58:33", "percent_change": -24.0223, "prev_day_close": 0.894999980926514}, {"option": "INTC260828P00130000", "bid": 37.5, "bid_size": 37.0, "ask": 41.3, "ask_size": 37.0, "iv": 0.8626, "open_interest": 43.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0072, "vega": 0.0313, "theta": -0.0552, "rho": -0.0408, "theo": 39.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.52, "last_trade_time": "2026-07-31T12:54:03", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "INTC260828C00131000", "bid": 0.51, "bid_size": 197.0, "ask": 0.65, "ask_size": 85.0, "iv": 0.8669, "open_interest": 5.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0066, "vega": 0.0328, "theta": -0.0558, "rho": 0.0044, "theo": 0.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-07-31T09:41:56", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "INTC260828P00131000", "bid": 38.45, "bid_size": 28.0, "ask": 41.85, "ask_size": 17.0, "iv": 0.7712, "open_interest": 2.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0069, "vega": 0.0299, "theta": -0.0528, "rho": -0.0394, "theo": 40.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.57, "last_trade_time": "2026-07-24T11:35:37", "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "INTC260828C00132000", "bid": 0.41, "bid_size": 404.0, "ask": 0.72, "ask_size": 513.0, "iv": 0.8758, "open_interest": 13.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0063, "vega": 0.0315, "theta": -0.0535, "rho": 0.0041, "theo": 0.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-31T11:14:46", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "INTC260828P00132000", "bid": 39.55, "bid_size": 14.0, "ask": 43.2, "ask_size": 20.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0066, "vega": 0.0279, "theta": -0.0504, "rho": -0.0384, "theo": 41.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "INTC260828C00133000", "bid": 0.38, "bid_size": 121.0, "ask": 0.7, "ask_size": 181.0, "iv": 0.8812, "open_interest": 1.0, "volume": 0.0, "delta": 0.065, "gamma": 0.006, "vega": 0.0301, "theta": -0.0514, "rho": 0.0039, "theo": 0.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-07-28T13:57:56", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "INTC260828P00133000", "bid": 40.85, "bid_size": 5.0, "ask": 44.2, "ask_size": 5.0, "iv": 0.9451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0064, "vega": 0.0266, "theta": -0.0482, "rho": -0.0356, "theo": 42.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "INTC260828C00134000", "bid": 0.35, "bid_size": 402.0, "ask": 0.65, "ask_size": 461.0, "iv": 0.8807, "open_interest": 4.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0058, "vega": 0.0289, "theta": -0.0493, "rho": 0.0037, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-07-29T10:08:42", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "INTC260828P00134000", "bid": 41.85, "bid_size": 37.0, "ask": 45.15, "ask_size": 24.0, "iv": 0.9515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0061, "vega": 0.0249, "theta": -0.0461, "rho": -0.0352, "theo": 43.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7749996185303}, {"option": "INTC260828C00135000", "bid": 0.4, "bid_size": 375.0, "ask": 0.54, "ask_size": 402.0, "iv": 0.883, "open_interest": 635.0, "volume": 24.0, "delta": 0.0583, "gamma": 0.0055, "vega": 0.0277, "theta": -0.0473, "rho": 0.0035, "theo": 0.4668, "change": -0.215, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T12:11:00", "percent_change": -32.3308, "prev_day_close": 0.66499999165535}, {"option": "INTC260828P00135000", "bid": 43.45, "bid_size": 37.0, "ask": 45.15, "ask_size": 17.0, "iv": 0.8946, "open_interest": 55.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0059, "vega": 0.0234, "theta": -0.0441, "rho": -0.0352, "theo": 44.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.37, "last_trade_time": "2026-07-28T15:52:56", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "INTC260828C00136000", "bid": 0.3, "bid_size": 402.0, "ask": 0.54, "ask_size": 402.0, "iv": 0.8767, "open_interest": 10.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0053, "vega": 0.0265, "theta": -0.0454, "rho": 0.0033, "theo": 0.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-07-31T13:50:29", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "INTC260828P00136000", "bid": 43.3, "bid_size": 37.0, "ask": 47.1, "ask_size": 28.0, "iv": 0.8626, "open_interest": 25.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0056, "vega": 0.0226, "theta": -0.0421, "rho": -0.035, "theo": 45.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-07-27T10:18:07", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "INTC260828C00137000", "bid": 0.36, "bid_size": 112.0, "ask": 0.47, "ask_size": 357.0, "iv": 0.8872, "open_interest": 86.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.005, "vega": 0.0254, "theta": -0.0436, "rho": 0.0031, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-31T15:29:08", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "INTC260828P00137000", "bid": 44.45, "bid_size": 37.0, "ask": 48.1, "ask_size": 30.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0054, "vega": 0.0217, "theta": -0.0401, "rho": -0.0347, "theo": 46.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "INTC260828C00138000", "bid": 0.25, "bid_size": 377.0, "ask": 0.46, "ask_size": 5.0, "iv": 0.8743, "open_interest": 5.0, "volume": 5.0, "delta": 0.0496, "gamma": 0.0048, "vega": 0.0244, "theta": -0.0418, "rho": 0.003, "theo": 0.3892, "change": -0.21, "open": 0.35, "high": 0.38, "low": 0.33, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T13:55:11", "percent_change": -35.5932, "prev_day_close": 0.590000003576279}, {"option": "INTC260828P00138000", "bid": 45.3, "bid_size": 17.0, "ask": 49.05, "ask_size": 23.0, "iv": 0.8745, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0052, "vega": 0.0204, "theta": -0.0382, "rho": -0.0325, "theo": 47.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "INTC260828C00139000", "bid": 0.23, "bid_size": 300.0, "ask": 0.51, "ask_size": 430.0, "iv": 0.8928, "open_interest": 19.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0046, "vega": 0.0233, "theta": -0.0401, "rho": 0.0028, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-07-31T11:20:14", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "INTC260828P00139000", "bid": 46.25, "bid_size": 26.0, "ask": 50.05, "ask_size": 25.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.005, "vega": 0.0188, "theta": -0.0367, "rho": -0.032, "theo": 48.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "INTC260828C00140000", "bid": 0.28, "bid_size": 207.0, "ask": 0.41, "ask_size": 354.0, "iv": 0.8936, "open_interest": 492.0, "volume": 24.0, "delta": 0.0446, "gamma": 0.0044, "vega": 0.0223, "theta": -0.0385, "rho": 0.0027, "theo": 0.3455, "change": -0.14, "open": 0.25, "high": 0.36, "low": 0.25, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:31:23", "percent_change": -28.5714, "prev_day_close": 0.489999979734421}, {"option": "INTC260828P00140000", "bid": 47.25, "bid_size": 27.0, "ask": 51.05, "ask_size": 27.0, "iv": 0.8838, "open_interest": 4.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0048, "vega": 0.0176, "theta": -0.0353, "rho": -0.028, "theo": 49.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.97, "last_trade_time": "2026-07-29T12:05:32", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "INTC260828C00141000", "bid": 0.19, "bid_size": 368.0, "ask": 0.46, "ask_size": 387.0, "iv": 0.8959, "open_interest": 14.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0042, "vega": 0.0214, "theta": -0.0369, "rho": 0.0025, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-31T11:47:16", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "INTC260828P00141000", "bid": 48.2, "bid_size": 37.0, "ask": 52.0, "ask_size": 23.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0046, "vega": 0.0161, "theta": -0.0336, "rho": -0.0274, "theo": 50.1509, "change": 0.0, "open": 0.0, "high": 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": "INTC260828C00142000", "bid": 0.17, "bid_size": 355.0, "ask": 0.44, "ask_size": 396.0, "iv": 0.8976, "open_interest": 8.0, "volume": 1.0, "delta": 0.0401, "gamma": 0.004, "vega": 0.0205, "theta": -0.0354, "rho": 0.0024, "theo": 0.3073, "change": -0.015, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T09:52:22", "percent_change": -3.37078, "prev_day_close": 0.444999992847443}, {"option": "INTC260828P00142000", "bid": 49.55, "bid_size": 16.0, "ask": 52.7, "ask_size": 18.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0044, "vega": 0.0151, "theta": -0.0319, "rho": -0.0276, "theo": 51.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "INTC260828C00143000", "bid": 0.16, "bid_size": 258.0, "ask": 0.42, "ask_size": 437.0, "iv": 0.9012, "open_interest": 6.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0038, "vega": 0.0196, "theta": -0.034, "rho": 0.0023, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T14:13:36", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "INTC260828P00143000", "bid": 50.2, "bid_size": 24.0, "ask": 54.0, "ask_size": 24.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0042, "vega": 0.0146, "theta": -0.0303, "rho": -0.0274, "theo": 52.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "INTC260828C00144000", "bid": 0.14, "bid_size": 98.0, "ask": 0.41, "ask_size": 12.0, "iv": 0.9044, "open_interest": 1.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0036, "vega": 0.0188, "theta": -0.0326, "rho": 0.0022, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-07-24T10:21:23", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "INTC260828P00144000", "bid": 51.25, "bid_size": 8.0, "ask": 54.95, "ask_size": 21.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.004, "vega": 0.014, "theta": -0.0288, "rho": -0.0273, "theo": 53.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "INTC260828C00145000", "bid": 0.24, "bid_size": 3.0, "ask": 0.33, "ask_size": 66.0, "iv": 0.9207, "open_interest": 99.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0035, "vega": 0.018, "theta": -0.0313, "rho": 0.002, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T14:12:29", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "INTC260828P00145000", "bid": 52.3, "bid_size": 37.0, "ask": 55.95, "ask_size": 23.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.004, "vega": 0.0133, "theta": -0.0272, "rho": -0.0264, "theo": 54.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5750007629394}, {"option": "INTC260828C00146000", "bid": 0.12, "bid_size": 257.0, "ask": 0.37, "ask_size": 467.0, "iv": 0.9091, "open_interest": 8.0, "volume": 1.0, "delta": 0.0326, "gamma": 0.0033, "vega": 0.0173, "theta": -0.0301, "rho": 0.002, "theo": 0.2443, "change": -0.005, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T09:52:22", "percent_change": -1.23456, "prev_day_close": 0.404999986290932}, {"option": "INTC260828P00146000", "bid": 53.2, "bid_size": 3.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0039, "vega": 0.012, "theta": -0.0258, "rho": -0.0229, "theo": 55.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "INTC260828C00147000", "bid": 0.11, "bid_size": 233.0, "ask": 0.35, "ask_size": 438.0, "iv": 0.9107, "open_interest": 2.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0032, "vega": 0.0166, "theta": -0.0289, "rho": 0.0018, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-27T12:42:45", "percent_change": 0.0, "prev_day_close": 0.359999991953373}, {"option": "INTC260828P00147000", "bid": 54.3, "bid_size": 3.0, "ask": 58.2, "ask_size": 1.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0038, "vega": 0.0108, "theta": -0.0243, "rho": -0.0218, "theo": 56.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "INTC260828C00148000", "bid": 0.1, "bid_size": 189.0, "ask": 0.34, "ask_size": 146.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.003, "vega": 0.0159, "theta": -0.0277, "rho": 0.0018, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "INTC260828P00148000", "bid": 55.15, "bid_size": 3.0, "ask": 59.15, "ask_size": 5.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0036, "vega": 0.0096, "theta": -0.0226, "rho": -0.0191, "theo": 57.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5749988555908}, {"option": "INTC260828C00149000", "bid": 0.08, "bid_size": 273.0, "ask": 0.32, "ask_size": 316.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0029, "vega": 0.0152, "theta": -0.0266, "rho": 0.0017, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "INTC260828P00149000", "bid": 56.2, "bid_size": 3.0, "ask": 60.15, "ask_size": 1.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0035, "vega": 0.0087, "theta": -0.0209, "rho": -0.0187, "theo": 58.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5250015258789}, {"option": "INTC260828C00150000", "bid": 0.13, "bid_size": 451.0, "ask": 0.25, "ask_size": 452.0, "iv": 0.9153, "open_interest": 276.0, "volume": 27.0, "delta": 0.0265, "gamma": 0.0028, "vega": 0.0145, "theta": -0.0255, "rho": 0.0016, "theo": 0.1951, "change": -0.1, "open": 0.18, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:29:40", "percent_change": -37.037, "prev_day_close": 0.270000003278255}, {"option": "INTC260828P00150000", "bid": 57.1, "bid_size": 3.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.9982, "open_interest": 30.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0033, "vega": 0.0082, "theta": -0.0192, "rho": -0.0188, "theo": 59.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-07-27T13:23:25", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "INTC260828C00155000", "bid": 0.09, "bid_size": 484.0, "ask": 0.2, "ask_size": 527.0, "iv": 0.928, "open_interest": 747.0, "volume": 4.0, "delta": 0.0207, "gamma": 0.0022, "vega": 0.0118, "theta": -0.0209, "rho": 0.0012, "theo": 0.1491, "change": -0.075, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:58:07", "percent_change": -33.3333, "prev_day_close": 0.224999994039536}, {"option": "INTC260828P00155000", "bid": 62.2, "bid_size": 3.0, "ask": 66.05, "ask_size": 1.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0024, "vega": 0.004, "theta": -0.0168, "rho": -0.009, "theo": 64.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5750007629394}, {"option": "INTC260828C00160000", "bid": 0.06, "bid_size": 57.0, "ask": 0.16, "ask_size": 222.0, "iv": 0.9387, "open_interest": 45.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0018, "vega": 0.0096, "theta": -0.0171, "rho": 0.001, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T09:49:03", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "INTC260828P00160000", "bid": 67.25, "bid_size": 3.0, "ask": 71.05, "ask_size": 1.0, "iv": 1.1037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0016, "vega": 0.0026, "theta": -0.0122, "rho": -0.0072, "theo": 69.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "INTC260828C00165000", "bid": 0.07, "bid_size": 1.0, "ask": 0.12, "ask_size": 176.0, "iv": 0.9636, "open_interest": 57.0, "volume": 2.0, "delta": 0.0129, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0141, "rho": 0.0008, "theo": 0.0896, "change": -0.045, "open": 0.09, "high": 0.12, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T10:17:13", "percent_change": -27.2727, "prev_day_close": 0.165000004693866}, {"option": "INTC260828P00165000", "bid": 72.2, "bid_size": 5.0, "ask": 76.05, "ask_size": 1.0, "iv": 1.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 74.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0250015258789}, {"option": "INTC260828C00170000", "bid": 0.03, "bid_size": 1.0, "ask": 0.11, "ask_size": 100.0, "iv": 0.9684, "open_interest": 203.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0012, "vega": 0.0064, "theta": -0.0117, "rho": 0.0006, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T15:55:39", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "INTC260828P00170000", "bid": 77.25, "bid_size": 3.0, "ask": 81.05, "ask_size": 1.0, "iv": 1.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 79.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "INTC260828C00175000", "bid": 0.05, "bid_size": 30.0, "ask": 0.09, "ask_size": 130.0, "iv": 1.0066, "open_interest": 184.0, "volume": 18.0, "delta": 0.0082, "gamma": 0.001, "vega": 0.0053, "theta": -0.0097, "rho": 0.0005, "theo": 0.0556, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:21:46", "percent_change": -42.8571, "prev_day_close": 0.104999996721745}, {"option": "INTC260828P00175000", "bid": 82.25, "bid_size": 3.0, "ask": 86.05, "ask_size": 1.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 84.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "INTC260904C00055000", "bid": 34.55, "bid_size": 42.0, "ask": 38.45, "ask_size": 42.0, "iv": 0.9555, "open_interest": 7.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0025, "vega": 0.0178, "theta": -0.022, "rho": 0.0497, "theo": 36.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.34, "last_trade_time": "2026-07-31T14:18:39", "percent_change": 0.0, "prev_day_close": 37.5749988555908}, {"option": "INTC260904P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 562.0, "iv": 0.9091, "open_interest": 134.0, "volume": 281.0, "delta": -0.0291, "gamma": 0.0025, "vega": 0.0178, "theta": -0.0264, "rho": -0.0026, "theo": 0.3182, "change": -0.055, "open": 0.44, "high": 0.44, "low": 0.23, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:09:19", "percent_change": -15.493, "prev_day_close": 0.354999996721745}, {"option": "INTC260904C00060000", "bid": 29.8, "bid_size": 43.0, "ask": 33.7, "ask_size": 89.0, "iv": 0.9152, "open_interest": 18.0, "volume": 2.0, "delta": 0.9523, "gamma": 0.004, "vega": 0.0268, "theta": -0.0342, "rho": 0.0526, "theo": 31.7745, "change": -1.725, "open": 27.9, "high": 31.4, "low": 27.9, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-08-03T12:18:30", "percent_change": -5.20755, "prev_day_close": 33.125}, {"option": "INTC260904P00060000", "bid": 0.46, "bid_size": 1.0, "ask": 0.66, "ask_size": 451.0, "iv": 0.932, "open_interest": 266.0, "volume": 51.0, "delta": -0.048, "gamma": 0.004, "vega": 0.0269, "theta": -0.038, "rho": -0.0043, "theo": 0.54, "change": -0.075, "open": 0.67, "high": 0.77, "low": 0.46, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:24:31", "percent_change": -12.1951, "prev_day_close": 0.615000009536743}, {"option": "INTC260904C00065000", "bid": 25.35, "bid_size": 138.0, "ask": 28.85, "ask_size": 150.0, "iv": 0.8675, "open_interest": 1.0, "volume": 1.0, "delta": 0.9226, "gamma": 0.006, "vega": 0.0392, "theta": -0.0504, "rho": 0.0544, "theo": 27.1745, "change": -1.575, "open": 26.75, "high": 26.75, "low": 26.75, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-08-03T12:11:08", "percent_change": -5.56046, "prev_day_close": 28.3250007629394}, {"option": "INTC260904P00065000", "bid": 0.72, "bid_size": 606.0, "ask": 1.04, "ask_size": 402.0, "iv": 0.8765, "open_interest": 295.0, "volume": 79.0, "delta": -0.0778, "gamma": 0.0061, "vega": 0.0393, "theta": -0.0536, "rho": -0.0068, "theo": 0.9207, "change": -0.035, "open": 1.05, "high": 1.36, "low": 0.92, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:45:33", "percent_change": -3.51759, "prev_day_close": 0.995000004768372}, {"option": "INTC260904C00070000", "bid": 21.8, "bid_size": 195.0, "ask": 23.9, "ask_size": 166.0, "iv": 0.8664, "open_interest": 23.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0087, "vega": 0.0545, "theta": -0.07, "rho": 0.0548, "theo": 22.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-07-29T15:58:57", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "INTC260904P00070000", "bid": 1.45, "bid_size": 41.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.8613, "open_interest": 434.0, "volume": 209.0, "delta": -0.1219, "gamma": 0.0087, "vega": 0.0546, "theta": -0.0728, "rho": -0.0107, "theo": 1.5469, "change": -0.09, "open": 2.1, "high": 2.39, "low": 1.48, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:55:07", "percent_change": -5.32545, "prev_day_close": 1.69000005722046}, {"option": "INTC260904C00073000", "bid": 19.0, "bid_size": 181.0, "ask": 21.0, "ask_size": 119.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0104, "vega": 0.0644, "theta": -0.0827, "rho": 0.0542, "theo": 20.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "INTC260904P00073000", "bid": 1.31, "bid_size": 1174.0, "ask": 2.8, "ask_size": 790.0, "iv": 0.8453, "open_interest": 5.0, "volume": 146.0, "delta": -0.1558, "gamma": 0.0104, "vega": 0.0645, "theta": -0.0852, "rho": -0.0137, "theo": 2.0798, "change": -0.015, "open": 2.92, "high": 2.92, "low": 2.05, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-08-03T14:47:51", "percent_change": -0.686496, "prev_day_close": 2.18499994277954}, {"option": "INTC260904C00074000", "bid": 18.3, "bid_size": 194.0, "ask": 21.3, "ask_size": 196.0, "iv": 0.879, "open_interest": 0.0, "volume": 1.0, "delta": 0.8324, "gamma": 0.011, "vega": 0.0677, "theta": -0.087, "rho": 0.0538, "theo": 19.5742, "change": -2.985, "open": 17.79, "high": 17.79, "low": 17.79, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -14.3682, "prev_day_close": 20.7749996185303}, {"option": "INTC260904P00074000", "bid": 1.58, "bid_size": 1087.0, "ask": 2.79, "ask_size": 636.0, "iv": 0.8306, "open_interest": 6.0, "volume": 3.0, "delta": -0.1684, "gamma": 0.011, "vega": 0.0678, "theta": -0.0894, "rho": -0.0148, "theo": 2.2877, "change": 0.17, "open": 2.92, "high": 3.0, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-03T12:52:41", "percent_change": 7.23405, "prev_day_close": 2.34999990463257}, {"option": "INTC260904C00075000", "bid": 17.75, "bid_size": 308.0, "ask": 20.3, "ask_size": 267.0, "iv": 0.8742, "open_interest": 132.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0115, "vega": 0.071, "theta": -0.0912, "rho": 0.0535, "theo": 18.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-07-31T10:24:31", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "INTC260904P00075000", "bid": 2.33, "bid_size": 494.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.8398, "open_interest": 1372.0, "volume": 107.0, "delta": -0.1815, "gamma": 0.0116, "vega": 0.0713, "theta": -0.0935, "rho": -0.0158, "theo": 2.5121, "change": 0.01, "open": 3.27, "high": 3.51, "low": 2.54, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T14:58:38", "percent_change": 0.383141, "prev_day_close": 2.61000001430511}, {"option": "INTC260904C00076000", "bid": 17.2, "bid_size": 130.0, "ask": 18.65, "ask_size": 114.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0121, "vega": 0.0743, "theta": -0.0954, "rho": 0.053, "theo": 18.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "INTC260904P00076000", "bid": 2.21, "bid_size": 906.0, "ask": 3.15, "ask_size": 410.0, "iv": 0.8303, "open_interest": 18.0, "volume": 11.0, "delta": -0.1953, "gamma": 0.0122, "vega": 0.0744, "theta": -0.0976, "rho": -0.017, "theo": 2.7535, "change": 0.01, "open": 3.9, "high": 3.9, "low": 2.76, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T14:12:38", "percent_change": 0.358424, "prev_day_close": 2.78999996185303}, {"option": "INTC260904C00077000", "bid": 16.45, "bid_size": 160.0, "ask": 17.9, "ask_size": 107.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0127, "vega": 0.0775, "theta": -0.0994, "rho": 0.0524, "theo": 17.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "INTC260904P00077000", "bid": 2.23, "bid_size": 1006.0, "ask": 3.65, "ask_size": 751.0, "iv": 0.8284, "open_interest": 10.0, "volume": 10.0, "delta": -0.2095, "gamma": 0.0127, "vega": 0.0776, "theta": -0.1016, "rho": -0.0183, "theo": 3.0119, "change": -0.065, "open": 3.7, "high": 3.97, "low": 2.96, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-08-03T14:41:28", "percent_change": -2.13465, "prev_day_close": 3.04499995708466}, {"option": "INTC260904C00078000", "bid": 15.75, "bid_size": 193.0, "ask": 17.2, "ask_size": 129.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0132, "vega": 0.0806, "theta": -0.1034, "rho": 0.0518, "theo": 16.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "INTC260904P00078000", "bid": 2.75, "bid_size": 628.0, "ask": 4.15, "ask_size": 833.0, "iv": 0.8554, "open_interest": 9.0, "volume": 10.0, "delta": -0.2243, "gamma": 0.0133, "vega": 0.0807, "theta": -0.1054, "rho": -0.0198, "theo": 3.2879, "change": 0.1, "open": 4.44, "high": 4.44, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:33:44", "percent_change": 3.0303, "prev_day_close": 3.29999995231628}, {"option": "INTC260904C00079000", "bid": 15.05, "bid_size": 198.0, "ask": 16.5, "ask_size": 126.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0138, "vega": 0.0836, "theta": -0.1072, "rho": 0.0512, "theo": 15.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "INTC260904P00079000", "bid": 3.5, "bid_size": 2.0, "ask": 4.2, "ask_size": 1032.0, "iv": 0.865, "open_interest": 20.0, "volume": 7.0, "delta": -0.2396, "gamma": 0.0138, "vega": 0.0838, "theta": -0.1092, "rho": -0.0208, "theo": 3.5832, "change": 1.09, "open": 4.6, "high": 4.76, "low": 4.6, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-08-03T09:46:02", "percent_change": 30.2778, "prev_day_close": 3.60000002384186}, {"option": "INTC260904C00080000", "bid": 14.35, "bid_size": 481.0, "ask": 16.15, "ask_size": 452.0, "iv": 0.837, "open_interest": 387.0, "volume": 2.0, "delta": 0.7458, "gamma": 0.0143, "vega": 0.0865, "theta": -0.1109, "rho": 0.0505, "theo": 15.201, "change": -1.5, "open": 12.5, "high": 15.0, "low": 12.5, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T11:17:25", "percent_change": -9.09091, "prev_day_close": 16.5}, {"option": "INTC260904P00080000", "bid": 3.65, "bid_size": 565.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.8288, "open_interest": 448.0, "volume": 109.0, "delta": -0.2554, "gamma": 0.0143, "vega": 0.0866, "theta": -0.1128, "rho": -0.0222, "theo": 3.8964, "change": 0.075, "open": 4.85, "high": 5.5, "low": 3.8, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T15:47:44", "percent_change": 1.93548, "prev_day_close": 3.875}, {"option": "INTC260904C00081000", "bid": 14.0, "bid_size": 162.0, "ask": 15.1, "ask_size": 170.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0147, "vega": 0.0893, "theta": -0.1144, "rho": 0.0497, "theo": 14.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "INTC260904P00081000", "bid": 4.0, "bid_size": 573.0, "ask": 4.45, "ask_size": 34.0, "iv": 0.8291, "open_interest": 11.0, "volume": 180.0, "delta": -0.2715, "gamma": 0.0148, "vega": 0.0894, "theta": -0.1162, "rho": -0.0237, "theo": 4.2285, "change": 0.225, "open": 5.55, "high": 5.55, "low": 4.25, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:55:53", "percent_change": 5.38922, "prev_day_close": 4.17499995231628}, {"option": "INTC260904C00082000", "bid": 13.1, "bid_size": 266.0, "ask": 14.6, "ask_size": 312.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0152, "vega": 0.0918, "theta": -0.1177, "rho": 0.0489, "theo": 13.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "INTC260904P00082000", "bid": 3.75, "bid_size": 739.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7946, "open_interest": 22.0, "volume": 34.0, "delta": -0.2881, "gamma": 0.0153, "vega": 0.0921, "theta": -0.1194, "rho": -0.0248, "theo": 4.5799, "change": 0.07, "open": 5.16, "high": 6.02, "low": 4.62, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-08-03T14:41:28", "percent_change": 1.53846, "prev_day_close": 4.54999995231628}, {"option": "INTC260904C00083000", "bid": 12.55, "bid_size": 315.0, "ask": 13.95, "ask_size": 327.0, "iv": 0.825, "open_interest": 2.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0156, "vega": 0.0943, "theta": -0.1208, "rho": 0.048, "theo": 13.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-07-31T13:52:13", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "INTC260904P00083000", "bid": 4.15, "bid_size": 712.0, "ask": 5.6, "ask_size": 377.0, "iv": 0.8184, "open_interest": 49.0, "volume": 19.0, "delta": -0.305, "gamma": 0.0157, "vega": 0.0944, "theta": -0.1224, "rho": -0.0264, "theo": 4.9514, "change": 0.025, "open": 6.28, "high": 6.47, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:13:56", "percent_change": 0.502514, "prev_day_close": 4.97499990463257}, {"option": "INTC260904C00084000", "bid": 12.0, "bid_size": 279.0, "ask": 13.35, "ask_size": 344.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.016, "vega": 0.0966, "theta": -0.1236, "rho": 0.0471, "theo": 12.6569, "change": 0.0, "open": 0.0, "high": 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": "INTC260904P00084000", "bid": 5.2, "bid_size": 2.0, "ask": 6.05, "ask_size": 504.0, "iv": 0.8544, "open_interest": 17.0, "volume": 34.0, "delta": -0.3221, "gamma": 0.0161, "vega": 0.0967, "theta": -0.1251, "rho": -0.028, "theo": 5.3418, "change": 0.1, "open": 6.83, "high": 6.89, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T13:55:38", "percent_change": 1.90476, "prev_day_close": 5.25}, {"option": "INTC260904C00085000", "bid": 11.3, "bid_size": 543.0, "ask": 12.7, "ask_size": 361.0, "iv": 0.8169, "open_interest": 301.0, "volume": 36.0, "delta": 0.6621, "gamma": 0.0164, "vega": 0.0986, "theta": -0.1262, "rho": 0.0461, "theo": 12.0697, "change": -1.275, "open": 10.07, "high": 12.4, "low": 10.07, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T14:58:15", "percent_change": -9.60452, "prev_day_close": 13.2750000953674}, {"option": "INTC260904P00085000", "bid": 5.5, "bid_size": 524.0, "ask": 6.65, "ask_size": 561.0, "iv": 0.8567, "open_interest": 382.0, "volume": 44.0, "delta": -0.3395, "gamma": 0.0165, "vega": 0.0987, "theta": -0.1277, "rho": -0.0295, "theo": 5.7517, "change": 0.055, "open": 7.4, "high": 7.48, "low": 5.8, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-08-03T15:19:44", "percent_change": 0.952379, "prev_day_close": 5.77500009536743}, {"option": "INTC260904C00086000", "bid": 10.7, "bid_size": 544.0, "ask": 12.45, "ask_size": 603.0, "iv": 0.8302, "open_interest": 10.0, "volume": 2.0, "delta": 0.6446, "gamma": 0.0167, "vega": 0.1004, "theta": -0.1286, "rho": 0.0452, "theo": 11.5019, "change": -3.4, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T09:49:07", "percent_change": -27.0916, "prev_day_close": 12.5499997138977}, {"option": "INTC260904P00086000", "bid": 5.35, "bid_size": 652.0, "ask": 6.9, "ask_size": 511.0, "iv": 0.8172, "open_interest": 17.0, "volume": 12.0, "delta": -0.3572, "gamma": 0.0168, "vega": 0.1006, "theta": -0.1299, "rho": -0.0306, "theo": 6.1821, "change": 0.15, "open": 8.01, "high": 8.01, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T14:15:41", "percent_change": 2.47934, "prev_day_close": 6.04999995231628}, {"option": "INTC260904C00087000", "bid": 10.05, "bid_size": 484.0, "ask": 11.9, "ask_size": 507.0, "iv": 0.824, "open_interest": 7.0, "volume": 9.0, "delta": 0.6269, "gamma": 0.017, "vega": 0.1021, "theta": -0.1306, "rho": 0.0441, "theo": 10.9537, "change": -1.825, "open": 8.5, "high": 11.0, "low": 8.1, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T11:28:19", "percent_change": -14.9284, "prev_day_close": 12.2249999046326}, {"option": "INTC260904P00087000", "bid": 5.8, "bid_size": 682.0, "ask": 7.05, "ask_size": 400.0, "iv": 0.8017, "open_interest": 14.0, "volume": 41.0, "delta": -0.3749, "gamma": 0.0171, "vega": 0.1022, "theta": -0.1319, "rho": -0.0322, "theo": 6.6319, "change": 0.32, "open": 8.83, "high": 8.83, "low": 6.55, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-08-03T15:25:03", "percent_change": 4.92308, "prev_day_close": 6.5}, {"option": "INTC260904C00088000", "bid": 9.65, "bid_size": 517.0, "ask": 11.1, "ask_size": 514.0, "iv": 0.8163, "open_interest": 42.0, "volume": 15.0, "delta": 0.6091, "gamma": 0.0173, "vega": 0.1035, "theta": -0.1324, "rho": 0.0431, "theo": 10.4251, "change": -1.375, "open": 8.98, "high": 10.27, "low": 8.36, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:09:33", "percent_change": -11.879, "prev_day_close": 11.5749998092651}, {"option": "INTC260904P00088000", "bid": 6.25, "bid_size": 623.0, "ask": 8.05, "ask_size": 539.0, "iv": 0.8258, "open_interest": 262.0, "volume": 49.0, "delta": -0.3928, "gamma": 0.0174, "vega": 0.1036, "theta": -0.1336, "rho": -0.0337, "theo": 7.1011, "change": 0.25, "open": 8.88, "high": 8.88, "low": 7.17, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:25:03", "percent_change": 3.5461, "prev_day_close": 7.05000019073486}, {"option": "INTC260904C00089000", "bid": 9.15, "bid_size": 520.0, "ask": 10.85, "ask_size": 558.0, "iv": 0.8284, "open_interest": 64.0, "volume": 61.0, "delta": 0.5913, "gamma": 0.0175, "vega": 0.1048, "theta": -0.134, "rho": 0.042, "theo": 9.916, "change": -1.18, "open": 8.0, "high": 10.34, "low": 7.27, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-08-03T15:12:32", "percent_change": -10.8257, "prev_day_close": 10.9000000953674}, {"option": "INTC260904P00089000", "bid": 7.3, "bid_size": 400.0, "ask": 8.15, "ask_size": 484.0, "iv": 0.8333, "open_interest": 119.0, "volume": 15.0, "delta": -0.4107, "gamma": 0.0176, "vega": 0.1048, "theta": -0.1351, "rho": -0.0355, "theo": 7.5895, "change": 0.225, "open": 8.0, "high": 8.11, "low": 7.52, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T14:38:14", "percent_change": 2.9703, "prev_day_close": 7.57500004768372}, {"option": "INTC260904C00090000", "bid": 9.0, "bid_size": 326.0, "ask": 10.0, "ask_size": 439.0, "iv": 0.8268, "open_interest": 333.0, "volume": 231.0, "delta": 0.5735, "gamma": 0.0177, "vega": 0.1057, "theta": -0.1352, "rho": 0.0409, "theo": 9.4261, "change": -0.85, "open": 7.2, "high": 9.85, "low": 6.8, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:53:29", "percent_change": -8.13397, "prev_day_close": 10.4499998092651}, {"option": "INTC260904P00090000", "bid": 7.9, "bid_size": 46.0, "ask": 8.5, "ask_size": 536.0, "iv": 0.8294, "open_interest": 144.0, "volume": 110.0, "delta": -0.4287, "gamma": 0.0178, "vega": 0.1058, "theta": -0.1362, "rho": -0.0364, "theo": 8.0985, "change": 0.05, "open": 9.8, "high": 10.1, "low": 7.9, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:49:38", "percent_change": 0.613496, "prev_day_close": 8.15000009536743}, {"option": "INTC260904C00091000", "bid": 8.1, "bid_size": 524.0, "ask": 9.85, "ask_size": 424.0, "iv": 0.8211, "open_interest": 37.0, "volume": 98.0, "delta": 0.5556, "gamma": 0.0178, "vega": 0.1065, "theta": -0.1362, "rho": 0.0398, "theo": 8.955, "change": -1.1, "open": 8.25, "high": 9.29, "low": 7.71, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:49:31", "percent_change": -11.0, "prev_day_close": 10.0}, {"option": "INTC260904P00091000", "bid": 7.95, "bid_size": 465.0, "ask": 9.1, "ask_size": 214.0, "iv": 0.8098, "open_interest": 53.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0179, "vega": 0.1065, "theta": -0.1371, "rho": -0.0379, "theo": 8.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.27, "last_trade_time": "2026-07-31T15:06:44", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "INTC260904C00092000", "bid": 7.65, "bid_size": 580.0, "ask": 9.15, "ask_size": 494.0, "iv": 0.8092, "open_interest": 57.0, "volume": 60.0, "delta": 0.5379, "gamma": 0.0179, "vega": 0.1071, "theta": -0.1369, "rho": 0.0387, "theo": 8.5029, "change": -1.375, "open": 6.39, "high": 8.95, "low": 6.39, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:40:56", "percent_change": -14.2119, "prev_day_close": 9.67500019073486}, {"option": "INTC260904P00092000", "bid": 8.35, "bid_size": 972.0, "ask": 9.65, "ask_size": 326.0, "iv": 0.8027, "open_interest": 26.0, "volume": 4.0, "delta": -0.4645, "gamma": 0.018, "vega": 0.1071, "theta": -0.1377, "rho": -0.0394, "theo": 9.172, "change": 0.925, "open": 10.4, "high": 10.4, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T11:39:21", "percent_change": 10.4225, "prev_day_close": 8.875}, {"option": "INTC260904C00093000", "bid": 7.2, "bid_size": 562.0, "ask": 8.95, "ask_size": 562.0, "iv": 0.819, "open_interest": 113.0, "volume": 14.0, "delta": 0.5202, "gamma": 0.018, "vega": 0.1074, "theta": -0.1373, "rho": 0.0375, "theo": 8.0695, "change": -1.035, "open": 5.9, "high": 8.22, "low": 5.9, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-08-03T13:43:24", "percent_change": -11.4681, "prev_day_close": 9.02500009536743}, {"option": "INTC260904P00093000", "bid": 9.45, "bid_size": 174.0, "ask": 10.05, "ask_size": 49.0, "iv": 0.8197, "open_interest": 42.0, "volume": 6.0, "delta": -0.4823, "gamma": 0.0181, "vega": 0.1074, "theta": -0.1381, "rho": -0.0412, "theo": 9.7365, "change": 0.275, "open": 9.54, "high": 9.77, "low": 9.54, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:51:50", "percent_change": 2.90237, "prev_day_close": 9.47500038146973}, {"option": "INTC260904C00094000", "bid": 6.8, "bid_size": 627.0, "ask": 8.55, "ask_size": 534.0, "iv": 0.8202, "open_interest": 79.0, "volume": 13.0, "delta": 0.5027, "gamma": 0.018, "vega": 0.1076, "theta": -0.1375, "rho": 0.0364, "theo": 7.654, "change": -0.85, "open": 5.8, "high": 8.0, "low": 5.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:51:37", "percent_change": -9.82659, "prev_day_close": 8.65000009536743}, {"option": "INTC260904P00094000", "bid": 9.5, "bid_size": 534.0, "ask": 10.85, "ask_size": 484.0, "iv": 0.8046, "open_interest": 47.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0182, "vega": 0.1074, "theta": -0.1382, "rho": -0.042, "theo": 10.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-07-30T12:44:15", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "INTC260904C00095000", "bid": 7.15, "bid_size": 2.0, "ask": 7.8, "ask_size": 531.0, "iv": 0.8384, "open_interest": 273.0, "volume": 73.0, "delta": 0.4854, "gamma": 0.018, "vega": 0.1075, "theta": -0.1374, "rho": 0.0353, "theo": 7.2562, "change": -1.025, "open": 5.34, "high": 7.61, "low": 5.34, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:52:28", "percent_change": -12.3123, "prev_day_close": 8.32499980926514}, {"option": "INTC260904P00095000", "bid": 10.15, "bid_size": 519.0, "ask": 11.65, "ask_size": 484.0, "iv": 0.816, "open_interest": 123.0, "volume": 12.0, "delta": -0.5174, "gamma": 0.0181, "vega": 0.1074, "theta": -0.138, "rho": -0.0433, "theo": 10.9217, "change": 0.79, "open": 13.11, "high": 13.11, "low": 11.25, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-08-03T13:08:31", "percent_change": 7.48815, "prev_day_close": 10.5500001907349}, {"option": "INTC260904C00096000", "bid": 6.0, "bid_size": 631.0, "ask": 7.8, "ask_size": 650.0, "iv": 0.8202, "open_interest": 178.0, "volume": 13.0, "delta": 0.4683, "gamma": 0.018, "vega": 0.1072, "theta": -0.137, "rho": 0.0341, "theo": 6.876, "change": -1.05, "open": 5.35, "high": 6.85, "low": 5.02, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T13:47:42", "percent_change": -13.4615, "prev_day_close": 7.79999995231628}, {"option": "INTC260904P00096000", "bid": 10.75, "bid_size": 341.0, "ask": 12.2, "ask_size": 274.0, "iv": 0.8118, "open_interest": 43.0, "volume": 4.0, "delta": -0.5346, "gamma": 0.0181, "vega": 0.107, "theta": -0.1376, "rho": -0.0447, "theo": 11.5402, "change": 0.795, "open": 12.3, "high": 12.3, "low": 11.92, "tick": "no_change", "last_trade_price": 11.92, "last_trade_time": "2026-08-03T13:27:27", "percent_change": 7.14607, "prev_day_close": 11.125}, {"option": "INTC260904C00097000", "bid": 5.65, "bid_size": 627.0, "ask": 7.4, "ask_size": 634.0, "iv": 0.819, "open_interest": 71.0, "volume": 18.0, "delta": 0.4514, "gamma": 0.0179, "vega": 0.1067, "theta": -0.1364, "rho": 0.033, "theo": 6.513, "change": -1.05, "open": 5.0, "high": 6.45, "low": 5.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T12:47:38", "percent_change": -14.1892, "prev_day_close": 7.40000009536743}, {"option": "INTC260904P00097000", "bid": 11.85, "bid_size": 484.0, "ask": 12.95, "ask_size": 463.0, "iv": 0.839, "open_interest": 35.0, "volume": 1.0, "delta": -0.5516, "gamma": 0.018, "vega": 0.1066, "theta": -0.1369, "rho": -0.0463, "theo": 12.1756, "change": 0.535, "open": 12.36, "high": 12.36, "low": 12.36, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-08-03T13:55:17", "percent_change": 4.52431, "prev_day_close": 11.8250002861023}, {"option": "INTC260904C00098000", "bid": 5.75, "bid_size": 484.0, "ask": 6.65, "ask_size": 521.0, "iv": 0.8211, "open_interest": 31.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0178, "vega": 0.1061, "theta": -0.1356, "rho": 0.0319, "theo": 6.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-07-31T12:56:42", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "INTC260904P00098000", "bid": 12.5, "bid_size": 164.0, "ask": 13.65, "ask_size": 418.0, "iv": 0.8412, "open_interest": 29.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0179, "vega": 0.1057, "theta": -0.136, "rho": -0.0469, "theo": 12.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-07-31T10:44:49", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "INTC260904C00099000", "bid": 5.0, "bid_size": 637.0, "ask": 6.5, "ask_size": 485.0, "iv": 0.8099, "open_interest": 90.0, "volume": 91.0, "delta": 0.4185, "gamma": 0.0176, "vega": 0.1053, "theta": -0.1346, "rho": 0.0308, "theo": 5.8357, "change": -0.975, "open": 4.48, "high": 6.0, "low": 4.45, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T14:46:20", "percent_change": -14.4981, "prev_day_close": 6.72499990463257}, {"option": "INTC260904P00099000", "bid": 12.7, "bid_size": 340.0, "ask": 14.35, "ask_size": 318.0, "iv": 0.8207, "open_interest": 59.0, "volume": 1.0, "delta": -0.5848, "gamma": 0.0178, "vega": 0.105, "theta": -0.1349, "rho": -0.0482, "theo": 13.4978, "change": 0.335, "open": 13.36, "high": 13.36, "low": 13.36, "tick": "up", "last_trade_price": 13.36, "last_trade_time": "2026-08-03T14:58:18", "percent_change": 2.57198, "prev_day_close": 13.0250000953674}, {"option": "INTC260904C00100000", "bid": 5.0, "bid_size": 477.0, "ask": 6.0, "ask_size": 371.0, "iv": 0.8163, "open_interest": 1136.0, "volume": 212.0, "delta": 0.4026, "gamma": 0.0175, "vega": 0.1043, "theta": -0.1333, "rho": 0.0297, "theo": 5.5208, "change": -1.275, "open": 4.3, "high": 5.85, "low": 3.9, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:52:19", "percent_change": -20.3187, "prev_day_close": 6.27499985694885}, {"option": "INTC260904P00100000", "bid": 13.5, "bid_size": 371.0, "ask": 14.8, "ask_size": 174.0, "iv": 0.8152, "open_interest": 391.0, "volume": 17.0, "delta": -0.6009, "gamma": 0.0176, "vega": 0.104, "theta": -0.1336, "rho": -0.0496, "theo": 14.1821, "change": 0.93, "open": 17.44, "high": 17.44, "low": 14.63, "tick": "no_change", "last_trade_price": 14.63, "last_trade_time": "2026-08-03T12:26:50", "percent_change": 6.78832, "prev_day_close": 13.6999998092651}, {"option": "INTC260904C00101000", "bid": 4.4, "bid_size": 639.0, "ask": 6.15, "ask_size": 651.0, "iv": 0.8238, "open_interest": 65.0, "volume": 5.0, "delta": 0.3869, "gamma": 0.0173, "vega": 0.1031, "theta": -0.1319, "rho": 0.0286, "theo": 5.2211, "change": -1.075, "open": 3.89, "high": 5.0, "low": 3.89, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:53:03", "percent_change": -17.6955, "prev_day_close": 6.07499980926514}, {"option": "INTC260904P00101000", "bid": 14.45, "bid_size": 223.0, "ask": 15.6, "ask_size": 349.0, "iv": 0.8325, "open_interest": 18.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0174, "vega": 0.1028, "theta": -0.132, "rho": -0.0506, "theo": 14.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-07-31T14:31:41", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "INTC260904C00102000", "bid": 4.25, "bid_size": 587.0, "ask": 5.55, "ask_size": 419.0, "iv": 0.8153, "open_interest": 49.0, "volume": 9.0, "delta": 0.3716, "gamma": 0.017, "vega": 0.1019, "theta": -0.1303, "rho": 0.0275, "theo": 4.9361, "change": -0.825, "open": 3.8, "high": 5.0, "low": 3.8, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:18:35", "percent_change": -14.4105, "prev_day_close": 5.72499990463257}, {"option": "INTC260904P00102000", "bid": 15.15, "bid_size": 484.0, "ask": 16.5, "ask_size": 484.0, "iv": 0.8415, "open_interest": 62.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0172, "vega": 0.1012, "theta": -0.1304, "rho": -0.051, "theo": 15.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.39, "last_trade_time": "2026-07-29T15:59:08", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "INTC260904C00103000", "bid": 3.9, "bid_size": 629.0, "ask": 5.0, "ask_size": 229.0, "iv": 0.7978, "open_interest": 49.0, "volume": 13.0, "delta": 0.3568, "gamma": 0.0168, "vega": 0.1005, "theta": -0.1285, "rho": 0.0265, "theo": 4.6651, "change": -0.825, "open": 3.5, "high": 4.7, "low": 3.5, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T14:57:11", "percent_change": -15.0685, "prev_day_close": 5.47499990463257}, {"option": "INTC260904P00103000", "bid": 15.5, "bid_size": 256.0, "ask": 17.35, "ask_size": 261.0, "iv": 0.8292, "open_interest": 14.0, "volume": 21.0, "delta": -0.6472, "gamma": 0.017, "vega": 0.1, "theta": -0.1285, "rho": -0.0521, "theo": 16.3258, "change": 1.0, "open": 18.41, "high": 18.41, "low": 16.74, "tick": "no_change", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T13:15:11", "percent_change": 6.34921, "prev_day_close": 15.75}, {"option": "INTC260904C00104000", "bid": 3.65, "bid_size": 545.0, "ask": 5.3, "ask_size": 650.0, "iv": 0.8266, "open_interest": 32.0, "volume": 6.0, "delta": 0.3422, "gamma": 0.0165, "vega": 0.099, "theta": -0.1266, "rho": 0.0255, "theo": 4.4077, "change": -0.8, "open": 4.45, "high": 4.45, "low": 4.27, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:45:07", "percent_change": -15.534, "prev_day_close": 5.15000009536743}, {"option": "INTC260904P00104000", "bid": 16.25, "bid_size": 250.0, "ask": 17.65, "ask_size": 215.0, "iv": 0.8077, "open_interest": 11.0, "volume": 25.0, "delta": -0.6619, "gamma": 0.0167, "vega": 0.0984, "theta": -0.1265, "rho": -0.0531, "theo": 17.0684, "change": 0.46, "open": 17.58, "high": 17.62, "low": 17.01, "tick": "down", "last_trade_price": 17.01, "last_trade_time": "2026-08-03T14:58:18", "percent_change": 2.77945, "prev_day_close": 16.5500001907349}, {"option": "INTC260904C00105000", "bid": 3.5, "bid_size": 631.0, "ask": 4.5, "ask_size": 401.0, "iv": 0.8034, "open_interest": 230.0, "volume": 35.0, "delta": 0.3281, "gamma": 0.0163, "vega": 0.0973, "theta": -0.1246, "rho": 0.0244, "theo": 4.1636, "change": -0.7, "open": 2.4, "high": 4.31, "low": 2.4, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:50:06", "percent_change": -14.2857, "prev_day_close": 4.90000009536743}, {"option": "INTC260904P00105000", "bid": 16.95, "bid_size": 289.0, "ask": 18.85, "ask_size": 292.0, "iv": 0.8281, "open_interest": 106.0, "volume": 25.0, "delta": -0.6762, "gamma": 0.0164, "vega": 0.0967, "theta": -0.1244, "rho": -0.0541, "theo": 17.8241, "change": 1.14, "open": 18.57, "high": 18.57, "low": 18.34, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-08-03T13:13:38", "percent_change": 6.62791, "prev_day_close": 17.1999998092651}, {"option": "INTC260904C00106000", "bid": 3.4, "bid_size": 587.0, "ask": 4.4, "ask_size": 888.0, "iv": 0.8175, "open_interest": 57.0, "volume": 4.0, "delta": 0.3144, "gamma": 0.016, "vega": 0.0956, "theta": -0.1224, "rho": 0.0235, "theo": 3.9322, "change": -0.79, "open": 2.99, "high": 3.86, "low": 2.99, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-08-03T15:30:20", "percent_change": -16.9892, "prev_day_close": 4.65000009536743}, {"option": "INTC260904P00106000", "bid": 17.75, "bid_size": 217.0, "ask": 19.65, "ask_size": 380.0, "iv": 0.8322, "open_interest": 17.0, "volume": 40.0, "delta": -0.69, "gamma": 0.0162, "vega": 0.095, "theta": -0.1222, "rho": -0.0553, "theo": 18.5923, "change": 1.23, "open": 19.09, "high": 19.19, "low": 19.09, "tick": "no_change", "last_trade_price": 19.18, "last_trade_time": "2026-08-03T13:12:23", "percent_change": 6.85237, "prev_day_close": 17.9499998092651}, {"option": "INTC260904C00107000", "bid": 2.96, "bid_size": 683.0, "ask": 4.3, "ask_size": 947.0, "iv": 0.8126, "open_interest": 42.0, "volume": 5.0, "delta": 0.3011, "gamma": 0.0156, "vega": 0.0938, "theta": -0.1201, "rho": 0.0225, "theo": 3.7128, "change": -0.65, "open": 3.68, "high": 3.8, "low": 3.61, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -14.6067, "prev_day_close": 4.45000004768372}, {"option": "INTC260904P00107000", "bid": 18.5, "bid_size": 484.0, "ask": 20.4, "ask_size": 379.0, "iv": 0.8297, "open_interest": 8.0, "volume": 41.0, "delta": -0.7035, "gamma": 0.0158, "vega": 0.0928, "theta": -0.1198, "rho": -0.0554, "theo": 19.374, "change": 1.155, "open": 22.5, "high": 22.5, "low": 19.85, "tick": "no_change", "last_trade_price": 19.88, "last_trade_time": "2026-08-03T13:10:05", "percent_change": 6.16822, "prev_day_close": 18.7250003814697}, {"option": "INTC260904C00108000", "bid": 2.92, "bid_size": 547.0, "ask": 4.05, "ask_size": 886.0, "iv": 0.82, "open_interest": 116.0, "volume": 10.0, "delta": 0.2883, "gamma": 0.0153, "vega": 0.092, "theta": -0.1178, "rho": 0.0216, "theo": 3.5049, "change": -0.77, "open": 3.5, "high": 3.5, "low": 3.43, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T15:30:39", "percent_change": -18.3333, "prev_day_close": 4.20000004768372}, {"option": "INTC260904P00108000", "bid": 19.45, "bid_size": 185.0, "ask": 20.6, "ask_size": 85.0, "iv": 0.8065, "open_interest": 2.0, "volume": 41.0, "delta": -0.7165, "gamma": 0.0155, "vega": 0.091, "theta": -0.1174, "rho": -0.0558, "theo": 20.1669, "change": 1.13, "open": 20.63, "high": 20.7, "low": 20.63, "tick": "no_change", "last_trade_price": 20.63, "last_trade_time": "2026-08-03T13:08:33", "percent_change": 5.79487, "prev_day_close": 19.5}, {"option": "INTC260904C00109000", "bid": 2.75, "bid_size": 527.0, "ask": 4.2, "ask_size": 1350.0, "iv": 0.8414, "open_interest": 116.0, "volume": 16.0, "delta": 0.2758, "gamma": 0.015, "vega": 0.09, "theta": -0.1153, "rho": 0.0207, "theo": 3.3081, "change": -0.67, "open": 2.57, "high": 3.3, "low": 2.29, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-03T15:31:03", "percent_change": -16.962, "prev_day_close": 3.95000004768372}, {"option": "INTC260904P00109000", "bid": 20.1, "bid_size": 489.0, "ask": 21.55, "ask_size": 484.0, "iv": 0.8064, "open_interest": 6.0, "volume": 41.0, "delta": -0.7291, "gamma": 0.0152, "vega": 0.0891, "theta": -0.1149, "rho": -0.0567, "theo": 20.9707, "change": 1.16, "open": 24.4, "high": 24.4, "low": 21.45, "tick": "no_change", "last_trade_price": 21.46, "last_trade_time": "2026-08-03T13:06:49", "percent_change": 5.71428, "prev_day_close": 20.3000001907349}, {"option": "INTC260904C00110000", "bid": 2.9, "bid_size": 228.0, "ask": 3.4, "ask_size": 297.0, "iv": 0.8269, "open_interest": 990.0, "volume": 218.0, "delta": 0.2638, "gamma": 0.0146, "vega": 0.088, "theta": -0.1128, "rho": 0.0198, "theo": 3.1221, "change": -0.525, "open": 2.7, "high": 3.35, "low": 2.15, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -14.094, "prev_day_close": 3.72500002384186}, {"option": "INTC260904P00110000", "bid": 21.3, "bid_size": 163.0, "ask": 22.85, "ask_size": 309.0, "iv": 0.8568, "open_interest": 73.0, "volume": 42.0, "delta": -0.7413, "gamma": 0.0149, "vega": 0.087, "theta": -0.1123, "rho": -0.057, "theo": 21.7851, "change": 0.675, "open": 22.25, "high": 22.34, "low": 21.85, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-08-03T15:50:10", "percent_change": 3.18772, "prev_day_close": 21.1750001907349}, {"option": "INTC260904C00111000", "bid": 2.73, "bid_size": 406.0, "ask": 3.85, "ask_size": 1040.0, "iv": 0.8641, "open_interest": 33.0, "volume": 45.0, "delta": 0.2522, "gamma": 0.0143, "vega": 0.086, "theta": -0.1103, "rho": 0.019, "theo": 2.9463, "change": -0.575, "open": 2.06, "high": 3.0, "low": 2.06, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -16.0839, "prev_day_close": 3.57499992847443}, {"option": "INTC260904P00111000", "bid": 21.7, "bid_size": 157.0, "ask": 23.55, "ask_size": 107.0, "iv": 0.8264, "open_interest": 1.0, "volume": 40.0, "delta": -0.7531, "gamma": 0.0145, "vega": 0.085, "theta": -0.1097, "rho": -0.0577, "theo": 22.6095, "change": 1.125, "open": 23.09, "high": 23.13, "low": 23.06, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-08-03T13:02:37", "percent_change": 5.11945, "prev_day_close": 21.9750003814697}, {"option": "INTC260904C00112000", "bid": 2.12, "bid_size": 830.0, "ask": 3.15, "ask_size": 541.0, "iv": 0.808, "open_interest": 27.0, "volume": 7.0, "delta": 0.241, "gamma": 0.0139, "vega": 0.0839, "theta": -0.1076, "rho": 0.0182, "theo": 2.78, "change": -0.465, "open": 2.78, "high": 2.86, "low": 2.35, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-08-03T10:57:59", "percent_change": -13.985, "prev_day_close": 3.32500004768372}, {"option": "INTC260904P00112000", "bid": 22.55, "bid_size": 163.0, "ask": 24.35, "ask_size": 164.0, "iv": 0.8261, "open_interest": 0.0, "volume": 40.0, "delta": -0.7645, "gamma": 0.0142, "vega": 0.0825, "theta": -0.107, "rho": -0.058, "theo": 23.4452, "change": 1.12, "open": 23.94, "high": 23.98, "low": 23.92, "tick": "no_change", "last_trade_price": 23.92, "last_trade_time": "2026-08-03T13:00:48", "percent_change": 4.91228, "prev_day_close": 22.8000001907349}, {"option": "INTC260904C00113000", "bid": 1.82, "bid_size": 926.0, "ask": 2.88, "ask_size": 294.0, "iv": 0.7924, "open_interest": 21.0, "volume": 24.0, "delta": 0.2302, "gamma": 0.0136, "vega": 0.0819, "theta": -0.105, "rho": 0.0174, "theo": 2.6229, "change": -0.57, "open": 2.0, "high": 2.7, "low": 2.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-03T13:43:28", "percent_change": -18.0952, "prev_day_close": 3.14999997615814}, {"option": "INTC260904P00113000", "bid": 23.4, "bid_size": 124.0, "ask": 25.2, "ask_size": 126.0, "iv": 0.8278, "open_interest": 4.0, "volume": 40.0, "delta": -0.7754, "gamma": 0.0138, "vega": 0.0804, "theta": -0.1043, "rho": -0.058, "theo": 24.2894, "change": 1.27, "open": 24.78, "high": 24.83, "low": 24.77, "tick": "no_change", "last_trade_price": 24.82, "last_trade_time": "2026-08-03T12:59:25", "percent_change": 5.39278, "prev_day_close": 23.5500001907349}, {"option": "INTC260904C00114000", "bid": 1.73, "bid_size": 806.0, "ask": 3.35, "ask_size": 1049.0, "iv": 0.8356, "open_interest": 49.0, "volume": 23.0, "delta": 0.2198, "gamma": 0.0132, "vega": 0.0797, "theta": -0.1024, "rho": 0.0166, "theo": 2.4746, "change": -0.605, "open": 2.1, "high": 2.56, "low": 2.1, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-03T15:39:11", "percent_change": -19.739, "prev_day_close": 3.06499993801117}, {"option": "INTC260904P00114000", "bid": 24.25, "bid_size": 149.0, "ask": 26.05, "ask_size": 155.0, "iv": 0.8284, "open_interest": 31.0, "volume": 40.0, "delta": -0.786, "gamma": 0.0134, "vega": 0.0783, "theta": -0.1016, "rho": -0.0585, "theo": 25.1423, "change": 1.195, "open": 25.6, "high": 25.68, "low": 25.6, "tick": "no_change", "last_trade_price": 25.62, "last_trade_time": "2026-08-03T12:57:28", "percent_change": 4.89253, "prev_day_close": 24.4250001907349}, {"option": "INTC260904C00115000", "bid": 1.75, "bid_size": 626.0, "ask": 3.2, "ask_size": 1038.0, "iv": 0.8465, "open_interest": 136.0, "volume": 63.0, "delta": 0.2099, "gamma": 0.0128, "vega": 0.0776, "theta": -0.0997, "rho": 0.0159, "theo": 2.3347, "change": -0.5, "open": 1.8, "high": 2.45, "low": 1.73, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-08-03T15:39:11", "percent_change": -17.6056, "prev_day_close": 2.8400000333786}, {"option": "INTC260904P00115000", "bid": 25.45, "bid_size": 79.0, "ask": 26.6, "ask_size": 88.0, "iv": 0.8313, "open_interest": 13.0, "volume": 31.0, "delta": -0.7961, "gamma": 0.0131, "vega": 0.0761, "theta": -0.0988, "rho": -0.0586, "theo": 26.0035, "change": 0.735, "open": 26.56, "high": 26.58, "low": 26.01, "tick": "down", "last_trade_price": 26.01, "last_trade_time": "2026-08-03T15:56:59", "percent_change": 2.90801, "prev_day_close": 25.2750005722046}, {"option": "INTC260904C00116000", "bid": 1.62, "bid_size": 799.0, "ask": 2.46, "ask_size": 596.0, "iv": 0.8076, "open_interest": 39.0, "volume": 20.0, "delta": 0.2003, "gamma": 0.0125, "vega": 0.0754, "theta": -0.097, "rho": 0.0152, "theo": 2.2028, "change": -0.405, "open": 1.9, "high": 2.28, "low": 1.9, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-03T14:19:08", "percent_change": -15.0838, "prev_day_close": 2.68500006198883}, {"option": "INTC260904P00116000", "bid": 25.95, "bid_size": 123.0, "ask": 27.8, "ask_size": 119.0, "iv": 0.8299, "open_interest": 6.0, "volume": 8.0, "delta": -0.8059, "gamma": 0.0127, "vega": 0.074, "theta": -0.0961, "rho": -0.0595, "theo": 26.8726, "change": 1.32, "open": 27.03, "high": 27.46, "low": 27.03, "tick": "down", "last_trade_price": 27.42, "last_trade_time": "2026-08-03T12:54:18", "percent_change": 5.05747, "prev_day_close": 26.0999994277954}, {"option": "INTC260904C00117000", "bid": 1.4, "bid_size": 851.0, "ask": 2.94, "ask_size": 1179.0, "iv": 0.8432, "open_interest": 21.0, "volume": 9.0, "delta": 0.1911, "gamma": 0.0121, "vega": 0.0734, "theta": -0.0943, "rho": 0.0145, "theo": 2.0783, "change": -0.54, "open": 1.6, "high": 2.11, "low": 1.6, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -20.8494, "prev_day_close": 2.5900000333786}, {"option": "INTC260904P00117000", "bid": 26.45, "bid_size": 128.0, "ask": 28.95, "ask_size": 125.0, "iv": 0.8236, "open_interest": 0.0, "volume": 24.0, "delta": -0.8152, "gamma": 0.0123, "vega": 0.0712, "theta": -0.0933, "rho": -0.0588, "theo": 27.7504, "change": 1.195, "open": 28.25, "high": 28.3, "low": 27.95, "tick": "up", "last_trade_price": 28.17, "last_trade_time": "2026-08-03T12:53:30", "percent_change": 4.43003, "prev_day_close": 26.9750003814697}, {"option": "INTC260904C00118000", "bid": 1.4, "bid_size": 844.0, "ask": 2.44, "ask_size": 927.0, "iv": 0.8261, "open_interest": 56.0, "volume": 11.0, "delta": 0.1823, "gamma": 0.0117, "vega": 0.0713, "theta": -0.0917, "rho": 0.0139, "theo": 1.9609, "change": -0.495, "open": 1.49, "high": 2.1, "low": 1.49, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T14:20:50", "percent_change": -20.0, "prev_day_close": 2.47500002384186}, {"option": "INTC260904P00118000", "bid": 27.2, "bid_size": 106.0, "ask": 29.85, "ask_size": 117.0, "iv": 0.8157, "open_interest": 3.0, "volume": 41.0, "delta": -0.8242, "gamma": 0.012, "vega": 0.0694, "theta": -0.0906, "rho": -0.0582, "theo": 28.6348, "change": 1.3, "open": 29.0, "high": 29.27, "low": 29.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-08-03T13:52:27", "percent_change": 4.65116, "prev_day_close": 27.9499998092651}, {"option": "INTC260904C00119000", "bid": 1.27, "bid_size": 798.0, "ask": 2.32, "ask_size": 1001.0, "iv": 0.825, "open_interest": 34.0, "volume": 4.0, "delta": 0.1739, "gamma": 0.0114, "vega": 0.0692, "theta": -0.089, "rho": 0.0132, "theo": 1.8502, "change": -0.545, "open": 1.5, "high": 1.83, "low": 1.5, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T14:20:22", "percent_change": -22.9474, "prev_day_close": 2.375}, {"option": "INTC260904P00119000", "bid": 28.35, "bid_size": 127.0, "ask": 30.7, "ask_size": 128.0, "iv": 0.8329, "open_interest": 26.0, "volume": 40.0, "delta": -0.8328, "gamma": 0.0116, "vega": 0.067, "theta": -0.0879, "rho": -0.0583, "theo": 29.5262, "change": 1.395, "open": 30.01, "high": 30.12, "low": 29.89, "tick": "no_change", "last_trade_price": 30.12, "last_trade_time": "2026-08-03T12:50:24", "percent_change": 4.8564, "prev_day_close": 28.7250003814697}, {"option": "INTC260904C00120000", "bid": 1.65, "bid_size": 4.0, "ask": 2.0, "ask_size": 434.0, "iv": 0.8462, "open_interest": 449.0, "volume": 93.0, "delta": 0.1658, "gamma": 0.011, "vega": 0.067, "theta": -0.0864, "rho": 0.0126, "theo": 1.746, "change": -0.37, "open": 1.2, "high": 2.01, "low": 1.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -17.4528, "prev_day_close": 2.12000000476837}, {"option": "INTC260904P00120000", "bid": 28.75, "bid_size": 125.0, "ask": 31.25, "ask_size": 107.0, "iv": 0.7644, "open_interest": 0.0, "volume": 40.0, "delta": -0.8411, "gamma": 0.0113, "vega": 0.065, "theta": -0.0852, "rho": -0.059, "theo": 30.4237, "change": 1.41, "open": 30.8, "high": 30.96, "low": 30.8, "tick": "no_change", "last_trade_price": 30.91, "last_trade_time": "2026-08-03T12:49:09", "percent_change": 4.77966, "prev_day_close": 29.5}, {"option": "INTC260904C00121000", "bid": 1.5, "bid_size": 232.0, "ask": 1.81, "ask_size": 84.0, "iv": 0.8368, "open_interest": 27.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0106, "vega": 0.065, "theta": -0.0838, "rho": 0.012, "theo": 1.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-07-31T15:49:55", "percent_change": 0.0, "prev_day_close": 2.06499993801117}, {"option": "INTC260904P00121000", "bid": 29.5, "bid_size": 541.0, "ask": 32.85, "ask_size": 484.0, "iv": 0.8106, "open_interest": 5.0, "volume": 50.0, "delta": -0.849, "gamma": 0.0109, "vega": 0.0628, "theta": -0.0825, "rho": -0.0586, "theo": 31.3274, "change": 1.26, "open": 32.05, "high": 32.8, "low": 31.71, "tick": "no_change", "last_trade_price": 31.71, "last_trade_time": "2026-08-03T12:47:12", "percent_change": 4.13793, "prev_day_close": 30.4500007629394}, {"option": "INTC260904C00122000", "bid": 1.34, "bid_size": 32.0, "ask": 1.75, "ask_size": 473.0, "iv": 0.8433, "open_interest": 68.0, "volume": 1.0, "delta": 0.1507, "gamma": 0.0103, "vega": 0.063, "theta": -0.0813, "rho": 0.0115, "theo": 1.5555, "change": -0.41, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T13:44:07", "percent_change": -19.9029, "prev_day_close": 2.05999994277954}, {"option": "INTC260904P00122000", "bid": 30.55, "bid_size": 129.0, "ask": 33.45, "ask_size": 106.0, "iv": 0.7959, "open_interest": 0.0, "volume": 40.0, "delta": -0.8565, "gamma": 0.0106, "vega": 0.0605, "theta": -0.0799, "rho": -0.0577, "theo": 32.2369, "change": 1.45, "open": 32.65, "high": 32.72, "low": 32.65, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-08-03T12:45:42", "percent_change": 4.64, "prev_day_close": 31.2499990463257}, {"option": "INTC260904C00123000", "bid": 0.89, "bid_size": 930.0, "ask": 2.22, "ask_size": 1209.0, "iv": 0.8526, "open_interest": 16.0, "volume": 2.0, "delta": 0.1437, "gamma": 0.01, "vega": 0.061, "theta": -0.0788, "rho": 0.011, "theo": 1.4684, "change": -0.455, "open": 1.09, "high": 1.46, "low": 1.09, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-03T13:36:44", "percent_change": -23.7598, "prev_day_close": 1.91500002145767}, {"option": "INTC260904P00123000", "bid": 32.05, "bid_size": 117.0, "ask": 35.0, "ask_size": 126.0, "iv": 0.8993, "open_interest": 0.0, "volume": 40.0, "delta": -0.8637, "gamma": 0.0102, "vega": 0.0583, "theta": -0.0773, "rho": -0.0583, "theo": 33.1527, "change": 1.35, "open": 33.54, "high": 33.61, "low": 33.54, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-08-03T12:44:07", "percent_change": 4.18605, "prev_day_close": 32.25}, {"option": "INTC260904C00124000", "bid": 1.18, "bid_size": 402.0, "ask": 1.54, "ask_size": 218.0, "iv": 0.8353, "open_interest": 5.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0096, "vega": 0.0591, "theta": -0.0763, "rho": 0.0105, "theo": 1.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-07-31T10:49:57", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "INTC260904P00124000", "bid": 32.65, "bid_size": 105.0, "ask": 35.25, "ask_size": 100.0, "iv": 0.8172, "open_interest": 2.0, "volume": 40.0, "delta": -0.8707, "gamma": 0.0099, "vega": 0.0563, "theta": -0.0748, "rho": -0.0571, "theo": 34.0731, "change": 1.43, "open": 34.47, "high": 34.51, "low": 34.45, "tick": "no_change", "last_trade_price": 34.48, "last_trade_time": "2026-08-03T12:42:39", "percent_change": 4.32677, "prev_day_close": 33.0500011444092}, {"option": "INTC260904C00125000", "bid": 0.91, "bid_size": 826.0, "ask": 1.62, "ask_size": 812.0, "iv": 0.8334, "open_interest": 237.0, "volume": 55.0, "delta": 0.1305, "gamma": 0.0093, "vega": 0.0571, "theta": -0.0739, "rho": 0.01, "theo": 1.3091, "change": -0.305, "open": 1.12, "high": 1.38, "low": 1.02, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:51:33", "percent_change": -18.429, "prev_day_close": 1.65500003099442}, {"option": "INTC260904P00125000", "bid": 33.3, "bid_size": 163.0, "ask": 36.5, "ask_size": 157.0, "iv": 0.8226, "open_interest": 15.0, "volume": 40.0, "delta": -0.8773, "gamma": 0.0096, "vega": 0.0541, "theta": -0.0723, "rho": -0.0568, "theo": 34.9986, "change": 1.415, "open": 35.51, "high": 35.51, "low": 35.39, "tick": "no_change", "last_trade_price": 35.39, "last_trade_time": "2026-08-03T12:41:14", "percent_change": 4.16483, "prev_day_close": 33.9750003814697}, {"option": "INTC260904C00126000", "bid": 0.56, "bid_size": 1102.0, "ask": 1.44, "ask_size": 600.0, "iv": 0.7975, "open_interest": 22.0, "volume": 9.0, "delta": 0.1244, "gamma": 0.009, "vega": 0.0552, "theta": -0.0715, "rho": 0.0095, "theo": 1.2364, "change": -0.335, "open": 0.76, "high": 1.22, "low": 0.76, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T15:26:12", "percent_change": -21.5434, "prev_day_close": 1.55500000715256}, {"option": "INTC260904P00126000", "bid": 34.2, "bid_size": 158.0, "ask": 37.45, "ask_size": 156.0, "iv": 0.8224, "open_interest": 1.0, "volume": 40.0, "delta": -0.8836, "gamma": 0.0093, "vega": 0.0524, "theta": -0.0698, "rho": -0.0573, "theo": 35.9284, "change": 1.495, "open": 36.36, "high": 36.49, "low": 36.36, "tick": "no_change", "last_trade_price": 36.42, "last_trade_time": "2026-08-03T12:39:56", "percent_change": 4.2806, "prev_day_close": 34.9249992370606}, {"option": "INTC260904C00127000", "bid": 0.94, "bid_size": 562.0, "ask": 1.32, "ask_size": 621.0, "iv": 0.837, "open_interest": 0.0, "volume": 1.0, "delta": 0.1186, "gamma": 0.0087, "vega": 0.0534, "theta": -0.0692, "rho": 0.0091, "theo": 1.1681, "change": -0.205, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T09:30:06", "percent_change": -14.0893, "prev_day_close": 1.4549999833107}, {"option": "INTC260904P00127000", "bid": 36.15, "bid_size": 120.0, "ask": 37.85, "ask_size": 129.0, "iv": 0.871, "open_interest": 1.0, "volume": 40.0, "delta": -0.8897, "gamma": 0.009, "vega": 0.0504, "theta": -0.0674, "rho": -0.0566, "theo": 36.8624, "change": 1.73, "open": 37.37, "high": 37.44, "low": 37.34, "tick": "no_change", "last_trade_price": 37.38, "last_trade_time": "2026-08-03T12:38:27", "percent_change": 4.85274, "prev_day_close": 35.6499996185303}, {"option": "INTC260904C00128000", "bid": 0.96, "bid_size": 226.0, "ask": 1.41, "ask_size": 586.0, "iv": 0.8615, "open_interest": 3.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0084, "vega": 0.0516, "theta": -0.0669, "rho": 0.0086, "theo": 1.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-07-31T13:54:26", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "INTC260904P00128000", "bid": 36.65, "bid_size": 65.0, "ask": 39.2, "ask_size": 83.0, "iv": 0.871, "open_interest": 0.0, "volume": 40.0, "delta": -0.8954, "gamma": 0.0087, "vega": 0.0485, "theta": -0.0651, "rho": -0.0553, "theo": 37.8006, "change": 1.455, "open": 38.38, "high": 38.43, "low": 38.3, "tick": "no_change", "last_trade_price": 38.33, "last_trade_time": "2026-08-03T12:37:19", "percent_change": 3.94576, "prev_day_close": 36.875}, {"option": "INTC260904C00129000", "bid": 0.64, "bid_size": 764.0, "ask": 1.25, "ask_size": 373.0, "iv": 0.827, "open_interest": 28.0, "volume": 4.0, "delta": 0.1077, "gamma": 0.008, "vega": 0.0498, "theta": -0.0647, "rho": 0.0082, "theo": 1.0431, "change": -0.265, "open": 1.09, "high": 1.09, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:24:56", "percent_change": -20.1521, "prev_day_close": 1.31499999761581}, {"option": "INTC260904P00129000", "bid": 36.8, "bid_size": 42.0, "ask": 40.75, "ask_size": 42.0, "iv": 0.8543, "open_interest": 0.0, "volume": 40.0, "delta": -0.9009, "gamma": 0.0084, "vega": 0.0462, "theta": -0.0628, "rho": -0.0553, "theo": 38.7434, "change": 1.72, "open": 39.42, "high": 39.45, "low": 39.32, "tick": "no_change", "last_trade_price": 39.32, "last_trade_time": "2026-08-03T12:35:39", "percent_change": 4.57447, "prev_day_close": 37.6000003814697}, {"option": "INTC260904C00130000", "bid": 0.9, "bid_size": 64.0, "ask": 1.08, "ask_size": 2.0, "iv": 0.8498, "open_interest": 1394.0, "volume": 127.0, "delta": 0.1026, "gamma": 0.0078, "vega": 0.0482, "theta": -0.0626, "rho": 0.0079, "theo": 0.9861, "change": -0.3, "open": 0.72, "high": 1.07, "low": 0.6, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -23.0769, "prev_day_close": 1.30000001192093}, {"option": "INTC260904P00130000", "bid": 37.75, "bid_size": 42.0, "ask": 41.7, "ask_size": 42.0, "iv": 0.857, "open_interest": 10.0, "volume": 40.0, "delta": -0.9061, "gamma": 0.0081, "vega": 0.0446, "theta": -0.0607, "rho": -0.0535, "theo": 39.6894, "change": 1.715, "open": 40.36, "high": 40.43, "low": 40.34, "tick": "no_change", "last_trade_price": 40.34, "last_trade_time": "2026-08-03T12:34:09", "percent_change": 4.44013, "prev_day_close": 38.625}, {"option": "INTC260904C00131000", "bid": 0.77, "bid_size": 418.0, "ask": 1.08, "ask_size": 372.0, "iv": 0.8491, "open_interest": 54.0, "volume": 1.0, "delta": 0.0978, "gamma": 0.0075, "vega": 0.0465, "theta": -0.0605, "rho": 0.0075, "theo": 0.9324, "change": -0.26, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T11:38:00", "percent_change": -20.9677, "prev_day_close": 1.24000000953674}, {"option": "INTC260904P00131000", "bid": 38.8, "bid_size": 42.0, "ask": 42.55, "ask_size": 42.0, "iv": 0.8591, "open_interest": 28.0, "volume": 20.0, "delta": -0.9112, "gamma": 0.0078, "vega": 0.0426, "theta": -0.0585, "rho": -0.0527, "theo": 40.6391, "change": 1.73, "open": 41.32, "high": 41.37, "low": 41.28, "tick": "no_change", "last_trade_price": 41.33, "last_trade_time": "2026-08-03T12:32:21", "percent_change": 4.36869, "prev_day_close": 39.6000003814697}, {"option": "INTC260904C00132000", "bid": 0.75, "bid_size": 402.0, "ask": 1.12, "ask_size": 587.0, "iv": 0.8642, "open_interest": 4.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0072, "vega": 0.0448, "theta": -0.0584, "rho": 0.0071, "theo": 0.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-30T12:19:27", "percent_change": 0.0, "prev_day_close": 1.11999997496605}, {"option": "INTC260904P00132000", "bid": 39.65, "bid_size": 29.0, "ask": 43.6, "ask_size": 29.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0076, "vega": 0.041, "theta": -0.0565, "rho": -0.0532, "theo": 41.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "INTC260904C00133000", "bid": 0.22, "bid_size": 517.0, "ask": 1.58, "ask_size": 709.0, "iv": 0.8691, "open_interest": 3.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0069, "vega": 0.0433, "theta": -0.0564, "rho": 0.0068, "theo": 0.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T09:45:51", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "INTC260904P00133000", "bid": 40.7, "bid_size": 5.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0073, "vega": 0.0395, "theta": -0.0545, "rho": -0.0524, "theo": 42.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3249988555908}, {"option": "INTC260904C00134000", "bid": 0.65, "bid_size": 402.0, "ask": 1.12, "ask_size": 902.0, "iv": 0.8782, "open_interest": 41.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0067, "vega": 0.0417, "theta": -0.0545, "rho": 0.0065, "theo": 0.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-07-29T15:36:42", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "INTC260904P00134000", "bid": 41.55, "bid_size": 19.0, "ask": 45.45, "ask_size": 37.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.007, "vega": 0.0379, "theta": -0.0525, "rho": -0.0526, "theo": 43.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "INTC260904C00135000", "bid": 0.52, "bid_size": 741.0, "ask": 0.96, "ask_size": 788.0, "iv": 0.8556, "open_interest": 144.0, "volume": 1.0, "delta": 0.0808, "gamma": 0.0064, "vega": 0.0403, "theta": -0.0526, "rho": 0.0062, "theo": 0.7474, "change": -0.36, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:21:51", "percent_change": -36.7347, "prev_day_close": 0.980000019073486}, {"option": "INTC260904P00135000", "bid": 42.5, "bid_size": 37.0, "ask": 46.45, "ask_size": 37.0, "iv": 0.8598, "open_interest": 2.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0068, "vega": 0.0359, "theta": -0.0506, "rho": -0.0493, "theo": 44.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.36, "last_trade_time": "2026-07-30T10:25:59", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "INTC260904C00136000", "bid": 0.62, "bid_size": 486.0, "ask": 0.82, "ask_size": 367.0, "iv": 0.8624, "open_interest": 0.0, "volume": 1.0, "delta": 0.077, "gamma": 0.0062, "vega": 0.0389, "theta": -0.0508, "rho": 0.0059, "theo": 0.7077, "change": -0.1, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T15:21:56", "percent_change": -10.8696, "prev_day_close": 0.919999986886978}, {"option": "INTC260904P00136000", "bid": 45.0, "bid_size": 5.0, "ask": 46.85, "ask_size": 21.0, "iv": 0.9798, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0066, "vega": 0.0342, "theta": -0.0487, "rho": -0.0496, "theo": 45.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "INTC260904C00137000", "bid": 0.1, "bid_size": 886.0, "ask": 1.09, "ask_size": 977.0, "iv": 0.84, "open_interest": 3.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.006, "vega": 0.0375, "theta": -0.0491, "rho": 0.0056, "theo": 0.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-07-30T10:19:06", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "INTC260904P00137000", "bid": 44.45, "bid_size": 37.0, "ask": 48.35, "ask_size": 37.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0064, "vega": 0.0327, "theta": -0.0469, "rho": -0.0478, "theo": 46.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "INTC260904C00138000", "bid": 0.35, "bid_size": 208.0, "ask": 0.92, "ask_size": 312.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0057, "vega": 0.0362, "theta": -0.0474, "rho": 0.0054, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-24T10:56:17", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "INTC260904P00138000", "bid": 45.45, "bid_size": 5.0, "ask": 49.35, "ask_size": 5.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0061, "vega": 0.0311, "theta": -0.0451, "rho": -0.0462, "theo": 47.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0250015258789}, {"option": "INTC260904C00139000", "bid": 0.01, "bid_size": 881.0, "ask": 1.1, "ask_size": 1119.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0055, "vega": 0.0348, "theta": -0.0457, "rho": 0.0051, "theo": 0.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "INTC260904P00139000", "bid": 46.4, "bid_size": 25.0, "ask": 49.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0059, "vega": 0.0297, "theta": -0.0435, "rho": -0.0463, "theo": 48.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-07-28T10:47:25", "percent_change": 0.0, "prev_day_close": 46.875}, {"option": "INTC260904C00140000", "bid": 0.3, "bid_size": 820.0, "ask": 0.7, "ask_size": 446.0, "iv": 0.8444, "open_interest": 155.0, "volume": 257.0, "delta": 0.0638, "gamma": 0.0053, "vega": 0.0336, "theta": -0.0441, "rho": 0.0049, "theo": 0.5707, "change": -0.15, "open": 0.58, "high": 0.6, "low": 0.4, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:50:29", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "INTC260904P00140000", "bid": 47.4, "bid_size": 37.0, "ask": 51.3, "ask_size": 37.0, "iv": 0.8806, "open_interest": 2.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0057, "vega": 0.0286, "theta": -0.042, "rho": -0.0457, "theo": 49.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-07-30T09:36:32", "percent_change": 0.0, "prev_day_close": 47.9249992370606}, {"option": "INTC260904C00141000", "bid": 0.2, "bid_size": 723.0, "ask": 0.85, "ask_size": 862.0, "iv": 0.8633, "open_interest": 13.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0051, "vega": 0.0324, "theta": -0.0426, "rho": 0.0047, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-30T12:25:06", "percent_change": 0.0, "prev_day_close": 0.804999984800816}, {"option": "INTC260904P00141000", "bid": 49.05, "bid_size": 19.0, "ask": 51.65, "ask_size": 37.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0055, "vega": 0.0272, "theta": -0.0405, "rho": -0.0452, "theo": 50.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "INTC260904C00142000", "bid": 0.16, "bid_size": 451.0, "ask": 1.23, "ask_size": 845.0, "iv": 0.9245, "open_interest": 4.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0049, "vega": 0.0312, "theta": -0.0411, "rho": 0.0045, "theo": 0.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-07-30T12:25:09", "percent_change": 0.0, "prev_day_close": 0.629999980330467}, {"option": "INTC260904P00142000", "bid": 49.35, "bid_size": 37.0, "ask": 53.1, "ask_size": 24.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0054, "vega": 0.026, "theta": -0.0391, "rho": -0.0434, "theo": 51.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "INTC260904C00143000", "bid": 0.02, "bid_size": 859.0, "ask": 1.05, "ask_size": 1219.0, "iv": 0.8879, "open_interest": 3.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0047, "vega": 0.0301, "theta": -0.0397, "rho": 0.0043, "theo": 0.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-07-31T14:12:34", "percent_change": 0.0, "prev_day_close": 0.675000004470348}, {"option": "INTC260904P00143000", "bid": 50.35, "bid_size": 29.0, "ask": 54.2, "ask_size": 25.0, "iv": 0.8871, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0052, "vega": 0.0241, "theta": -0.0376, "rho": -0.0411, "theo": 52.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "INTC260904C00144000", "bid": 0.04, "bid_size": 858.0, "ask": 0.92, "ask_size": 1106.0, "iv": 0.8801, "open_interest": 12.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0045, "vega": 0.029, "theta": -0.0383, "rho": 0.0041, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-07-31T14:12:37", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "INTC260904P00144000", "bid": 51.75, "bid_size": 5.0, "ask": 54.4, "ask_size": 5.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.005, "vega": 0.023, "theta": -0.0361, "rho": -0.0402, "theo": 53.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "INTC260904C00145000", "bid": 0.2, "bid_size": 451.0, "ask": 1.07, "ask_size": 1323.0, "iv": 0.9399, "open_interest": 26.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0044, "vega": 0.028, "theta": -0.037, "rho": 0.0039, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-31T14:17:34", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "INTC260904P00145000", "bid": 52.3, "bid_size": 6.0, "ask": 56.15, "ask_size": 5.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0048, "vega": 0.0218, "theta": -0.0346, "rho": -0.0394, "theo": 54.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "INTC260904C00146000", "bid": 0.05, "bid_size": 675.0, "ask": 0.78, "ask_size": 912.0, "iv": 0.8771, "open_interest": 11.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0042, "vega": 0.027, "theta": -0.0357, "rho": 0.0037, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-07-31T14:17:34", "percent_change": 0.0, "prev_day_close": 0.67000000551343}, {"option": "INTC260904P00146000", "bid": 53.3, "bid_size": 5.0, "ask": 57.15, "ask_size": 5.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0046, "vega": 0.0206, "theta": -0.0331, "rho": -0.0364, "theo": 55.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "INTC260904C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 924.0, "iv": 1.0999, "open_interest": 1.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.004, "vega": 0.026, "theta": -0.0344, "rho": 0.0035, "theo": 0.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-07-24T10:53:20", "percent_change": 0.0, "prev_day_close": 0.625000018626452}, {"option": "INTC260904P00147000", "bid": 55.1, "bid_size": 5.0, "ask": 58.0, "ask_size": 5.0, "iv": 1.0213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0044, "vega": 0.0193, "theta": -0.0316, "rho": -0.0366, "theo": 56.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "INTC260904C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 1040.0, "iv": 0.9463, "open_interest": 1.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0039, "vega": 0.025, "theta": -0.0332, "rho": 0.0034, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-07-24T10:52:57", "percent_change": 0.0, "prev_day_close": 0.599999973550439}, {"option": "INTC260904P00148000", "bid": 55.25, "bid_size": 37.0, "ask": 59.05, "ask_size": 37.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0043, "vega": 0.0184, "theta": -0.0304, "rho": -0.0344, "theo": 57.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "INTC260904C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 777.0, "iv": 0.8737, "open_interest": 38.0, "volume": 9.0, "delta": 0.0421, "gamma": 0.0037, "vega": 0.0241, "theta": -0.0321, "rho": 0.0032, "theo": 0.3586, "change": -0.19, "open": 0.33, "high": 0.35, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T13:59:08", "percent_change": -37.2549, "prev_day_close": 0.50999999511987}, {"option": "INTC260904P00149000", "bid": 56.3, "bid_size": 37.0, "ask": 60.1, "ask_size": 37.0, "iv": 0.9177, "open_interest": 1.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0041, "vega": 0.0172, "theta": -0.0295, "rho": -0.034, "theo": 58.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.35, "last_trade_time": "2026-07-24T09:35:54", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "INTC260904C00150000", "bid": 0.1, "bid_size": 635.0, "ask": 1.0, "ask_size": 1415.0, "iv": 0.9647, "open_interest": 50.0, "volume": 28.0, "delta": 0.0403, "gamma": 0.0036, "vega": 0.0233, "theta": -0.031, "rho": 0.0031, "theo": 0.3411, "change": -0.11, "open": 0.27, "high": 0.37, "low": 0.27, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:26:23", "percent_change": -23.913, "prev_day_close": 0.459999978542328}, {"option": "INTC260904P00150000", "bid": 57.3, "bid_size": 37.0, "ask": 60.95, "ask_size": 37.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.004, "vega": 0.0164, "theta": -0.0287, "rho": -0.0337, "theo": 59.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.625}, {"option": "INTC260904C00155000", "bid": 0.14, "bid_size": 202.0, "ask": 0.44, "ask_size": 788.0, "iv": 0.9077, "open_interest": 472.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.003, "vega": 0.0194, "theta": -0.026, "rho": 0.0025, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-27T10:51:29", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "INTC260904P00155000", "bid": 61.95, "bid_size": 1.0, "ask": 66.2, "ask_size": 1.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0036, "vega": 0.0117, "theta": -0.023, "rho": -0.0251, "theo": 64.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "INTC260904C00160000", "bid": 0.1, "bid_size": 1.0, "ask": 3.0, "ask_size": 3.0, "iv": 1.3149, "open_interest": 1.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0024, "vega": 0.0162, "theta": -0.0219, "rho": 0.002, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T11:59:02", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "INTC260904P00160000", "bid": 67.15, "bid_size": 3.0, "ask": 71.5, "ask_size": 2.0, "iv": 1.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0028, "vega": 0.0058, "theta": -0.0171, "rho": -0.0118, "theo": 69.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "INTC260904C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.85, "ask_size": 24.0, "iv": 1.5261, "open_interest": 91.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.002, "vega": 0.0136, "theta": -0.0184, "rho": 0.0016, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T11:37:09", "percent_change": 0.0, "prev_day_close": 1.30999994277954}, {"option": "INTC260904P00165000", "bid": 71.85, "bid_size": 3.0, "ask": 76.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.002, "vega": 0.004, "theta": -0.0148, "rho": -0.0097, "theo": 74.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "INTC260911C00055000", "bid": 34.7, "bid_size": 42.0, "ask": 38.55, "ask_size": 42.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0027, "vega": 0.0217, "theta": -0.0211, "rho": 0.0577, "theo": 36.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2249984741211}, {"option": "INTC260911P00055000", "bid": 0.01, "bid_size": 827.0, "ask": 0.54, "ask_size": 675.0, "iv": 0.86, "open_interest": 8.0, "volume": 21.0, "delta": -0.0327, "gamma": 0.0027, "vega": 0.0217, "theta": -0.0247, "rho": -0.0035, "theo": 0.3781, "change": -0.01, "open": 0.65, "high": 0.65, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:17:50", "percent_change": -2.32558, "prev_day_close": 0.429999992251396}, {"option": "INTC260911C00060000", "bid": 30.0, "bid_size": 37.0, "ask": 33.85, "ask_size": 37.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0042, "vega": 0.0324, "theta": -0.0325, "rho": 0.0609, "theo": 31.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.73, "last_trade_time": "2026-07-31T15:58:34", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "INTC260911P00060000", "bid": 0.46, "bid_size": 527.0, "ask": 1.0, "ask_size": 693.0, "iv": 0.8978, "open_interest": 1.0, "volume": 4.0, "delta": -0.0537, "gamma": 0.0042, "vega": 0.0325, "theta": -0.0356, "rho": -0.0057, "theo": 0.6466, "change": 0.145, "open": 0.77, "high": 0.78, "low": 0.72, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T12:59:42", "percent_change": 22.8346, "prev_day_close": 0.634999990463257}, {"option": "INTC260911C00065000", "bid": 25.55, "bid_size": 74.0, "ask": 29.4, "ask_size": 22.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0062, "vega": 0.0467, "theta": -0.0473, "rho": 0.0627, "theo": 27.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "INTC260911P00065000", "bid": 0.95, "bid_size": 536.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.8388, "open_interest": 22.0, "volume": 28.0, "delta": -0.0862, "gamma": 0.0062, "vega": 0.0468, "theta": -0.05, "rho": -0.0092, "theo": 1.1026, "change": 0.075, "open": 1.49, "high": 1.5, "low": 1.15, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T14:33:04", "percent_change": 6.84932, "prev_day_close": 1.09499996900558}, {"option": "INTC260911C00070000", "bid": 22.35, "bid_size": 146.0, "ask": 24.55, "ask_size": 163.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0086, "vega": 0.0636, "theta": -0.0648, "rho": 0.0628, "theo": 23.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "INTC260911P00070000", "bid": 1.4, "bid_size": 881.0, "ask": 2.1, "ask_size": 273.0, "iv": 0.814, "open_interest": 20.0, "volume": 47.0, "delta": -0.1322, "gamma": 0.0087, "vega": 0.0637, "theta": -0.0671, "rho": -0.0141, "theo": 1.8288, "change": 0.105, "open": 2.51, "high": 2.51, "low": 1.86, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T15:38:17", "percent_change": 5.72207, "prev_day_close": 1.83499997854233}, {"option": "INTC260911C00073000", "bid": 19.9, "bid_size": 155.0, "ask": 21.6, "ask_size": 165.0, "iv": 0.8204, "open_interest": 3.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0102, "vega": 0.0742, "theta": -0.0757, "rho": 0.0619, "theo": 20.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-07-30T11:42:14", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "INTC260911P00073000", "bid": 1.37, "bid_size": 1173.0, "ask": 2.73, "ask_size": 223.0, "iv": 0.7662, "open_interest": 202.0, "volume": 41.0, "delta": -0.1665, "gamma": 0.0102, "vega": 0.0744, "theta": -0.0778, "rho": -0.0178, "theo": 2.4304, "change": 0.21, "open": 2.26, "high": 3.16, "low": 2.26, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:17:50", "percent_change": 8.71369, "prev_day_close": 2.4099999666214}, {"option": "INTC260911C00074000", "bid": 19.15, "bid_size": 153.0, "ask": 20.85, "ask_size": 168.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0107, "vega": 0.0777, "theta": -0.0793, "rho": 0.0615, "theo": 19.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "INTC260911P00074000", "bid": 1.59, "bid_size": 1084.0, "ask": 3.25, "ask_size": 468.0, "iv": 0.7851, "open_interest": 1.0, "volume": 7.0, "delta": -0.179, "gamma": 0.0107, "vega": 0.078, "theta": -0.0814, "rho": -0.0189, "theo": 2.6619, "change": 0.105, "open": 2.94, "high": 2.94, "low": 2.67, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-08-03T15:35:10", "percent_change": 3.85321, "prev_day_close": 2.72499990463257}, {"option": "INTC260911C00075000", "bid": 18.15, "bid_size": 192.0, "ask": 20.1, "ask_size": 168.0, "iv": 0.8022, "open_interest": 1.0, "volume": 1.0, "delta": 0.8088, "gamma": 0.0112, "vega": 0.0812, "theta": -0.0829, "rho": 0.061, "theo": 19.2254, "change": -1.42, "open": 19.28, "high": 19.28, "low": 19.28, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-08-03T11:21:13", "percent_change": -6.85991, "prev_day_close": 20.7000007629395}, {"option": "INTC260911P00075000", "bid": 2.46, "bid_size": 1073.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.7986, "open_interest": 37.0, "volume": 13.0, "delta": -0.192, "gamma": 0.0113, "vega": 0.0813, "theta": -0.0848, "rho": -0.0204, "theo": 2.91, "change": -0.045, "open": 2.96, "high": 3.0, "low": 2.91, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-08-03T15:54:52", "percent_change": -1.51771, "prev_day_close": 2.9650000333786}, {"option": "INTC260911C00076000", "bid": 17.45, "bid_size": 178.0, "ask": 19.35, "ask_size": 175.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0117, "vega": 0.0846, "theta": -0.0864, "rho": 0.0605, "theo": 18.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "INTC260911P00076000", "bid": 2.85, "bid_size": 180.0, "ask": 3.4, "ask_size": 83.0, "iv": 0.8071, "open_interest": 3.0, "volume": 2.0, "delta": -0.2055, "gamma": 0.0118, "vega": 0.0847, "theta": -0.0883, "rho": -0.022, "theo": 3.1741, "change": -0.21, "open": 3.1, "high": 3.1, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:54:22", "percent_change": -6.44172, "prev_day_close": 3.25999999046326}, {"option": "INTC260911C00077000", "bid": 17.0, "bid_size": 176.0, "ask": 18.6, "ask_size": 177.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0122, "vega": 0.0879, "theta": -0.0898, "rho": 0.0599, "theo": 17.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "INTC260911P00077000", "bid": 2.88, "bid_size": 886.0, "ask": 3.75, "ask_size": 177.0, "iv": 0.7952, "open_interest": 8.0, "volume": 4.0, "delta": -0.2194, "gamma": 0.0122, "vega": 0.088, "theta": -0.0916, "rho": -0.0233, "theo": 3.4555, "change": -0.09, "open": 4.4, "high": 4.4, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-08-03T14:07:53", "percent_change": -2.53521, "prev_day_close": 3.55000007152557}, {"option": "INTC260911C00078000", "bid": 16.35, "bid_size": 188.0, "ask": 17.85, "ask_size": 203.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0126, "vega": 0.091, "theta": -0.0931, "rho": 0.0592, "theo": 17.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "INTC260911P00078000", "bid": 2.74, "bid_size": 947.0, "ask": 4.45, "ask_size": 671.0, "iv": 0.7923, "open_interest": 9.0, "volume": 9.0, "delta": -0.2338, "gamma": 0.0127, "vega": 0.0913, "theta": -0.0948, "rho": -0.0247, "theo": 3.7546, "change": 0.19, "open": 4.05, "high": 4.5, "low": 3.94, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-08-03T15:27:05", "percent_change": 5.06667, "prev_day_close": 3.75}, {"option": "INTC260911C00079000", "bid": 15.75, "bid_size": 197.0, "ask": 17.2, "ask_size": 221.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0131, "vega": 0.0941, "theta": -0.0962, "rho": 0.0584, "theo": 16.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "INTC260911P00079000", "bid": 2.91, "bid_size": 645.0, "ask": 5.0, "ask_size": 444.0, "iv": 0.7961, "open_interest": 5.0, "volume": 2.0, "delta": -0.2485, "gamma": 0.0132, "vega": 0.0942, "theta": -0.0979, "rho": -0.0264, "theo": 4.0713, "change": 0.18, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-08-03T15:35:10", "percent_change": 4.44445, "prev_day_close": 4.04999995231628}, {"option": "INTC260911C00080000", "bid": 14.55, "bid_size": 400.0, "ask": 16.4, "ask_size": 682.0, "iv": 0.7799, "open_interest": 0.0, "volume": 5.0, "delta": 0.7376, "gamma": 0.0135, "vega": 0.0971, "theta": -0.0993, "rho": 0.0576, "theo": 15.74, "change": -3.6, "open": 13.4, "high": 13.45, "low": 13.4, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T09:36:57", "percent_change": -21.1144, "prev_day_close": 17.0500001907349}, {"option": "INTC260911P00080000", "bid": 3.65, "bid_size": 731.0, "ask": 5.05, "ask_size": 416.0, "iv": 0.8016, "open_interest": 41.0, "volume": 16.0, "delta": -0.2636, "gamma": 0.0136, "vega": 0.0972, "theta": -0.1009, "rho": -0.0282, "theo": 4.4054, "change": 0.025, "open": 5.73, "high": 5.8, "low": 4.35, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T14:00:52", "percent_change": 0.571429, "prev_day_close": 4.375}, {"option": "INTC260911C00081000", "bid": 14.5, "bid_size": 227.0, "ask": 15.65, "ask_size": 219.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0139, "vega": 0.0998, "theta": -0.1022, "rho": 0.0568, "theo": 15.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "INTC260911P00081000", "bid": 3.5, "bid_size": 851.0, "ask": 6.05, "ask_size": 779.0, "iv": 0.808, "open_interest": 6.0, "volume": 66.0, "delta": -0.279, "gamma": 0.014, "vega": 0.1, "theta": -0.1037, "rho": -0.0295, "theo": 4.7579, "change": -0.225, "open": 6.12, "high": 6.23, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T14:19:08", "percent_change": -4.61538, "prev_day_close": 4.875}, {"option": "INTC260911C00082000", "bid": 13.3, "bid_size": 419.0, "ask": 16.15, "ask_size": 458.0, "iv": 0.8301, "open_interest": 1.0, "volume": 3.0, "delta": 0.7066, "gamma": 0.0143, "vega": 0.1024, "theta": -0.1049, "rho": 0.0559, "theo": 14.4703, "change": -1.125, "open": 11.2, "high": 14.4, "low": 11.2, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T13:30:05", "percent_change": -7.24637, "prev_day_close": 15.5249996185303}, {"option": "INTC260911P00082000", "bid": 3.85, "bid_size": 805.0, "ask": 5.75, "ask_size": 496.0, "iv": 0.7731, "open_interest": 8.0, "volume": 64.0, "delta": -0.2947, "gamma": 0.0144, "vega": 0.1027, "theta": -0.1064, "rho": -0.031, "theo": 5.1292, "change": -0.175, "open": 6.6, "high": 6.77, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T14:19:46", "percent_change": -3.31754, "prev_day_close": 5.27500009536743}, {"option": "INTC260911C00083000", "bid": 12.9, "bid_size": 300.0, "ask": 15.3, "ask_size": 296.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0147, "vega": 0.1049, "theta": -0.1074, "rho": 0.055, "theo": 13.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "INTC260911P00083000", "bid": 4.25, "bid_size": 969.0, "ask": 6.35, "ask_size": 652.0, "iv": 0.7836, "open_interest": 106.0, "volume": 104.0, "delta": -0.3106, "gamma": 0.0148, "vega": 0.105, "theta": -0.1088, "rho": -0.0329, "theo": 5.5185, "change": 0.05, "open": 7.26, "high": 7.29, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:03:11", "percent_change": 0.900897, "prev_day_close": 5.55000019073486}, {"option": "INTC260911C00084000", "bid": 12.65, "bid_size": 242.0, "ask": 13.9, "ask_size": 235.0, "iv": 0.8038, "open_interest": 0.0, "volume": 1.0, "delta": 0.6747, "gamma": 0.015, "vega": 0.1072, "theta": -0.1097, "rho": 0.054, "theo": 13.2736, "change": -1.365, "open": 13.16, "high": 13.16, "low": 13.16, "tick": "down", "last_trade_price": 13.16, "last_trade_time": "2026-08-03T15:46:44", "percent_change": -9.39759, "prev_day_close": 14.5250000953674}, {"option": "INTC260911P00084000", "bid": 5.05, "bid_size": 613.0, "ask": 6.25, "ask_size": 83.0, "iv": 0.7779, "open_interest": 5.0, "volume": 116.0, "delta": -0.3268, "gamma": 0.0151, "vega": 0.1073, "theta": -0.1111, "rho": -0.0347, "theo": 5.9256, "change": -0.075, "open": 7.84, "high": 7.88, "low": 5.7, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T14:22:18", "percent_change": -1.26582, "prev_day_close": 5.92499995231628}, {"option": "INTC260911C00085000", "bid": 12.0, "bid_size": 246.0, "ask": 13.35, "ask_size": 225.0, "iv": 0.8004, "open_interest": 0.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0153, "vega": 0.1092, "theta": -0.1119, "rho": 0.053, "theo": 12.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "INTC260911P00085000", "bid": 5.0, "bid_size": 734.0, "ask": 7.6, "ask_size": 641.0, "iv": 0.7983, "open_interest": 23.0, "volume": 72.0, "delta": -0.3431, "gamma": 0.0154, "vega": 0.1094, "theta": -0.1132, "rho": -0.0359, "theo": 6.3517, "change": -0.05, "open": 8.44, "high": 8.44, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T11:07:55", "percent_change": -0.8, "prev_day_close": 6.25}, {"option": "INTC260911C00086000", "bid": 11.85, "bid_size": 66.0, "ask": 13.45, "ask_size": 619.0, "iv": 0.8474, "open_interest": 0.0, "volume": 2.0, "delta": 0.6422, "gamma": 0.0156, "vega": 0.1111, "theta": -0.1138, "rho": 0.0519, "theo": 12.1503, "change": -3.085, "open": 10.0, "high": 10.14, "low": 10.0, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-08-03T09:46:14", "percent_change": -23.327, "prev_day_close": 13.2249999046326}, {"option": "INTC260911P00086000", "bid": 5.45, "bid_size": 696.0, "ask": 7.55, "ask_size": 386.0, "iv": 0.7757, "open_interest": 7.0, "volume": 105.0, "delta": -0.3596, "gamma": 0.0157, "vega": 0.1113, "theta": -0.1151, "rho": -0.0376, "theo": 6.7967, "change": 0.205, "open": 8.15, "high": 8.15, "low": 6.8, "tick": "no_change", "last_trade_price": 6.98, "last_trade_time": "2026-08-03T15:22:49", "percent_change": 3.02583, "prev_day_close": 6.77500009536743}, {"option": "INTC260911C00087000", "bid": 10.4, "bid_size": 484.0, "ask": 12.9, "ask_size": 591.0, "iv": 0.805, "open_interest": 28.0, "volume": 20.0, "delta": 0.6257, "gamma": 0.0158, "vega": 0.1128, "theta": -0.1156, "rho": 0.0508, "theo": 11.6158, "change": -1.675, "open": 9.5, "high": 11.2, "low": 9.5, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T11:11:18", "percent_change": -13.0097, "prev_day_close": 12.875}, {"option": "INTC260911P00087000", "bid": 5.9, "bid_size": 757.0, "ask": 8.55, "ask_size": 693.0, "iv": 0.7989, "open_interest": 7.0, "volume": 140.0, "delta": -0.3761, "gamma": 0.0159, "vega": 0.1129, "theta": -0.1167, "rho": -0.0396, "theo": 7.2595, "change": 0.455, "open": 9.0, "high": 9.0, "low": 7.15, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-08-03T15:22:49", "percent_change": 6.47687, "prev_day_close": 7.02499985694885}, {"option": "INTC260911C00088000", "bid": 9.85, "bid_size": 552.0, "ask": 11.8, "ask_size": 468.0, "iv": 0.7775, "open_interest": 1.0, "volume": 11.0, "delta": 0.6092, "gamma": 0.016, "vega": 0.1143, "theta": -0.1171, "rho": 0.0497, "theo": 11.0996, "change": -1.4, "open": 9.5, "high": 10.98, "low": 9.5, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T13:00:28", "percent_change": -11.4754, "prev_day_close": 12.1999998092651}, {"option": "INTC260911P00088000", "bid": 6.8, "bid_size": 506.0, "ask": 9.0, "ask_size": 624.0, "iv": 0.8155, "open_interest": 30.0, "volume": 45.0, "delta": -0.3928, "gamma": 0.0162, "vega": 0.1143, "theta": -0.1182, "rho": -0.0415, "theo": 7.7399, "change": 0.225, "open": 8.0, "high": 9.04, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T14:29:04", "percent_change": 2.97029, "prev_day_close": 7.5750002861023}, {"option": "INTC260911C00089000", "bid": 10.15, "bid_size": 386.0, "ask": 12.05, "ask_size": 626.0, "iv": 0.8443, "open_interest": 0.0, "volume": 23.0, "delta": 0.5926, "gamma": 0.0162, "vega": 0.1155, "theta": -0.1184, "rho": 0.0485, "theo": 10.6014, "change": -0.975, "open": 9.0, "high": 10.8, "low": 8.99, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -8.42333, "prev_day_close": 11.5750002861023}, {"option": "INTC260911P00089000", "bid": 6.95, "bid_size": 642.0, "ask": 9.4, "ask_size": 485.0, "iv": 0.7956, "open_interest": 20.0, "volume": 44.0, "delta": -0.4094, "gamma": 0.0163, "vega": 0.1156, "theta": -0.1195, "rho": -0.0426, "theo": 8.239, "change": 0.47, "open": 10.61, "high": 10.61, "low": 8.27, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-08-03T15:12:20", "percent_change": 5.91195, "prev_day_close": 7.95000004768372}, {"option": "INTC260911C00090000", "bid": 9.8, "bid_size": 70.0, "ask": 11.45, "ask_size": 604.0, "iv": 0.8442, "open_interest": 5.0, "volume": 20.0, "delta": 0.5761, "gamma": 0.0164, "vega": 0.1165, "theta": -0.1195, "rho": 0.0474, "theo": 10.1208, "change": -0.255, "open": 8.86, "high": 10.87, "low": 8.86, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-08-03T14:06:54", "percent_change": -2.29213, "prev_day_close": 11.125}, {"option": "INTC260911P00090000", "bid": 7.45, "bid_size": 708.0, "ask": 9.5, "ask_size": 341.0, "iv": 0.7768, "open_interest": 42.0, "volume": 58.0, "delta": -0.4261, "gamma": 0.0165, "vega": 0.1166, "theta": -0.1205, "rho": -0.0441, "theo": 8.7566, "change": 0.395, "open": 10.05, "high": 11.24, "low": 8.77, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-08-03T15:27:58", "percent_change": 4.66076, "prev_day_close": 8.47500038146973}, {"option": "INTC260911C00091000", "bid": 8.45, "bid_size": 584.0, "ask": 10.2, "ask_size": 216.0, "iv": 0.7724, "open_interest": 2.0, "volume": 7.0, "delta": 0.5596, "gamma": 0.0165, "vega": 0.1174, "theta": -0.1204, "rho": 0.0462, "theo": 9.6576, "change": -1.25, "open": 8.7, "high": 9.5, "low": 8.7, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:13:22", "percent_change": -11.6279, "prev_day_close": 10.75}, {"option": "INTC260911P00091000", "bid": 7.9, "bid_size": 459.0, "ask": 9.95, "ask_size": 267.0, "iv": 0.7695, "open_interest": 77.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0166, "vega": 0.1174, "theta": -0.1213, "rho": -0.0461, "theo": 9.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-07-31T15:40:12", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "INTC260911C00092000", "bid": 8.0, "bid_size": 620.0, "ask": 9.95, "ask_size": 484.0, "iv": 0.7805, "open_interest": 33.0, "volume": 30.0, "delta": 0.5432, "gamma": 0.0166, "vega": 0.118, "theta": -0.121, "rho": 0.045, "theo": 9.2119, "change": -1.225, "open": 7.2, "high": 9.16, "low": 7.12, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:40:05", "percent_change": -11.9804, "prev_day_close": 10.2250003814697}, {"option": "INTC260911P00092000", "bid": 9.1, "bid_size": 274.0, "ask": 10.35, "ask_size": 172.0, "iv": 0.7906, "open_interest": 30.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0167, "vega": 0.118, "theta": -0.1219, "rho": -0.0481, "theo": 9.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-07-31T15:40:12", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "INTC260911C00093000", "bid": 8.2, "bid_size": 511.0, "ask": 9.6, "ask_size": 599.0, "iv": 0.8104, "open_interest": 48.0, "volume": 35.0, "delta": 0.5269, "gamma": 0.0167, "vega": 0.1184, "theta": -0.1215, "rho": 0.0438, "theo": 8.7833, "change": -1.45, "open": 7.17, "high": 8.7, "low": 6.59, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T14:12:34", "percent_change": -15.0259, "prev_day_close": 9.65000009536743}, {"option": "INTC260911P00093000", "bid": 9.05, "bid_size": 366.0, "ask": 11.05, "ask_size": 206.0, "iv": 0.77, "open_interest": 11.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0168, "vega": 0.1183, "theta": -0.1223, "rho": -0.049, "theo": 10.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-07-31T11:50:08", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "INTC260911C00094000", "bid": 7.15, "bid_size": 663.0, "ask": 9.0, "ask_size": 423.0, "iv": 0.7755, "open_interest": 14.0, "volume": 8.0, "delta": 0.5107, "gamma": 0.0167, "vega": 0.1186, "theta": -0.1217, "rho": 0.0426, "theo": 8.3713, "change": -1.975, "open": 7.52, "high": 8.0, "low": 6.72, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T11:12:29", "percent_change": -21.2938, "prev_day_close": 9.27500009536743}, {"option": "INTC260911P00094000", "bid": 10.3, "bid_size": 286.0, "ask": 11.7, "ask_size": 259.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0168, "vega": 0.1185, "theta": -0.1225, "rho": -0.0503, "theo": 10.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "INTC260911C00095000", "bid": 6.75, "bid_size": 709.0, "ask": 9.45, "ask_size": 582.0, "iv": 0.811, "open_interest": 131.0, "volume": 60.0, "delta": 0.4947, "gamma": 0.0167, "vega": 0.1187, "theta": -0.1218, "rho": 0.0415, "theo": 7.9754, "change": -0.65, "open": 6.0, "high": 8.1, "low": 5.5, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T14:25:33", "percent_change": -7.42857, "prev_day_close": 8.75}, {"option": "INTC260911P00095000", "bid": 10.3, "bid_size": 531.0, "ask": 12.85, "ask_size": 485.0, "iv": 0.7983, "open_interest": 11.0, "volume": 23.0, "delta": -0.5081, "gamma": 0.0168, "vega": 0.1185, "theta": -0.1225, "rho": -0.0522, "theo": 11.601, "change": 0.715, "open": 13.8, "high": 13.8, "low": 11.94, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-08-03T15:11:30", "percent_change": 6.36971, "prev_day_close": 11.2250003814697}, {"option": "INTC260911C00096000", "bid": 7.1, "bid_size": 304.0, "ask": 8.2, "ask_size": 339.0, "iv": 0.8052, "open_interest": 51.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0167, "vega": 0.1185, "theta": -0.1217, "rho": 0.0402, "theo": 7.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-07-31T10:32:09", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "INTC260911P00096000", "bid": 11.2, "bid_size": 284.0, "ask": 12.75, "ask_size": 180.0, "iv": 0.78, "open_interest": 26.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0168, "vega": 0.1184, "theta": -0.1223, "rho": -0.054, "theo": 12.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.76, "last_trade_time": "2026-07-31T15:58:38", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "INTC260911C00097000", "bid": 6.85, "bid_size": 2.0, "ask": 7.75, "ask_size": 691.0, "iv": 0.815, "open_interest": 2.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0166, "vega": 0.1182, "theta": -0.1214, "rho": 0.039, "theo": 7.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-31T12:22:06", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "INTC260911P00097000", "bid": 12.35, "bid_size": 195.0, "ask": 13.45, "ask_size": 205.0, "iv": 0.8048, "open_interest": 12.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0168, "vega": 0.118, "theta": -0.122, "rho": -0.0556, "theo": 12.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-07-31T09:40:11", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "INTC260911C00098000", "bid": 6.05, "bid_size": 501.0, "ask": 8.2, "ask_size": 748.0, "iv": 0.8216, "open_interest": 1.0, "volume": 1.0, "delta": 0.4479, "gamma": 0.0165, "vega": 0.1176, "theta": -0.1208, "rho": 0.0379, "theo": 6.883, "change": -1.125, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T11:27:31", "percent_change": -14.5631, "prev_day_close": 7.72500014305115}, {"option": "INTC260911P00098000", "bid": 12.45, "bid_size": 316.0, "ask": 14.2, "ask_size": 189.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0167, "vega": 0.1173, "theta": -0.1214, "rho": -0.056, "theo": 13.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "INTC260911C00099000", "bid": 6.15, "bid_size": 100.0, "ask": 7.95, "ask_size": 501.0, "iv": 0.844, "open_interest": 3.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0164, "vega": 0.117, "theta": -0.1202, "rho": 0.0367, "theo": 6.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-07-31T12:22:06", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "INTC260911P00099000", "bid": 13.55, "bid_size": 520.0, "ask": 14.95, "ask_size": 257.0, "iv": 0.8083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0166, "vega": 0.1166, "theta": -0.1207, "rho": -0.0575, "theo": 14.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "INTC260911C00100000", "bid": 5.0, "bid_size": 711.0, "ask": 6.9, "ask_size": 621.0, "iv": 0.7775, "open_interest": 20.0, "volume": 60.0, "delta": 0.4179, "gamma": 0.0163, "vega": 0.1161, "theta": -0.1194, "rho": 0.0355, "theo": 6.2292, "change": -0.7, "open": 6.0, "high": 6.57, "low": 5.95, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:52:51", "percent_change": -9.85916, "prev_day_close": 7.10000014305115}, {"option": "INTC260911P00100000", "bid": 13.85, "bid_size": 280.0, "ask": 15.75, "ask_size": 250.0, "iv": 0.7975, "open_interest": 17.0, "volume": 10.0, "delta": -0.5857, "gamma": 0.0165, "vega": 0.1158, "theta": -0.1198, "rho": -0.0592, "theo": 14.8477, "change": 0.985, "open": 15.4, "high": 15.41, "low": 15.4, "tick": "up", "last_trade_price": 15.41, "last_trade_time": "2026-08-03T11:41:55", "percent_change": 6.82842, "prev_day_close": 14.4249997138977}, {"option": "INTC260911C00101000", "bid": 4.9, "bid_size": 533.0, "ask": 6.35, "ask_size": 275.0, "iv": 0.7759, "open_interest": 7.0, "volume": 11.0, "delta": 0.4033, "gamma": 0.0162, "vega": 0.1151, "theta": -0.1184, "rho": 0.0344, "theo": 5.9237, "change": -1.675, "open": 5.74, "high": 6.05, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T14:09:23", "percent_change": -25.0936, "prev_day_close": 6.67499995231628}, {"option": "INTC260911P00101000", "bid": 14.7, "bid_size": 280.0, "ask": 16.1, "ask_size": 231.0, "iv": 0.7897, "open_interest": 1.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0163, "vega": 0.1148, "theta": -0.1188, "rho": -0.0609, "theo": 15.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-07-31T10:39:09", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "INTC260911C00102000", "bid": 4.55, "bid_size": 560.0, "ask": 7.0, "ask_size": 655.0, "iv": 0.8149, "open_interest": 11.0, "volume": 10.0, "delta": 0.389, "gamma": 0.016, "vega": 0.114, "theta": -0.1173, "rho": 0.0332, "theo": 5.6319, "change": -0.655, "open": 4.5, "high": 5.72, "low": 4.5, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-08-03T10:58:26", "percent_change": -10.2745, "prev_day_close": 6.375}, {"option": "INTC260911P00102000", "bid": 15.55, "bid_size": 249.0, "ask": 17.0, "ask_size": 234.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0162, "vega": 0.1135, "theta": -0.1176, "rho": -0.061, "theo": 16.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "INTC260911C00103000", "bid": 4.6, "bid_size": 631.0, "ask": 5.9, "ask_size": 579.0, "iv": 0.7936, "open_interest": 2.0, "volume": 2.0, "delta": 0.3751, "gamma": 0.0158, "vega": 0.1128, "theta": -0.116, "rho": 0.0321, "theo": 5.3532, "change": -0.675, "open": 5.0, "high": 5.45, "low": 5.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T14:21:04", "percent_change": -11.0204, "prev_day_close": 6.125}, {"option": "INTC260911P00103000", "bid": 16.3, "bid_size": 212.0, "ask": 17.75, "ask_size": 233.0, "iv": 0.8079, "open_interest": 1.0, "volume": 0.0, "delta": -0.629, "gamma": 0.016, "vega": 0.1121, "theta": -0.1163, "rho": -0.0622, "theo": 16.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-07-31T15:05:45", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "INTC260911C00104000", "bid": 3.9, "bid_size": 652.0, "ask": 5.75, "ask_size": 478.0, "iv": 0.7797, "open_interest": 406.0, "volume": 3.0, "delta": 0.3614, "gamma": 0.0156, "vega": 0.1114, "theta": -0.1146, "rho": 0.031, "theo": 5.087, "change": -1.79, "open": 4.37, "high": 4.37, "low": 4.06, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-08-03T10:04:50", "percent_change": -30.5983, "prev_day_close": 5.85000014305115}, {"option": "INTC260911P00104000", "bid": 17.15, "bid_size": 221.0, "ask": 18.5, "ask_size": 260.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0158, "vega": 0.1107, "theta": -0.1149, "rho": -0.0635, "theo": 17.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "INTC260911C00105000", "bid": 4.25, "bid_size": 407.0, "ask": 6.1, "ask_size": 789.0, "iv": 0.8348, "open_interest": 10.0, "volume": 49.0, "delta": 0.3481, "gamma": 0.0154, "vega": 0.1099, "theta": -0.1132, "rho": 0.03, "theo": 4.8332, "change": -0.725, "open": 4.0, "high": 4.8, "low": 4.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:55:35", "percent_change": -13.1222, "prev_day_close": 5.52500009536743}, {"option": "INTC260911P00105000", "bid": 17.5, "bid_size": 226.0, "ask": 18.95, "ask_size": 160.0, "iv": 0.7834, "open_interest": 1.0, "volume": 20.0, "delta": -0.6563, "gamma": 0.0156, "vega": 0.1093, "theta": -0.1134, "rho": -0.0649, "theo": 18.4479, "change": 1.04, "open": 18.66, "high": 18.89, "low": 18.66, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-08-03T15:11:30", "percent_change": 5.82633, "prev_day_close": 17.8500003814697}, {"option": "INTC260911C00106000", "bid": 3.65, "bid_size": 650.0, "ask": 5.95, "ask_size": 763.0, "iv": 0.8237, "open_interest": 3.0, "volume": 7.0, "delta": 0.3352, "gamma": 0.0152, "vega": 0.1083, "theta": -0.1116, "rho": 0.0289, "theo": 4.5913, "change": -0.745, "open": 2.54, "high": 4.48, "low": 2.54, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-08-03T11:43:02", "percent_change": -14.3961, "prev_day_close": 5.17499995231628}, {"option": "INTC260911P00106000", "bid": 18.65, "bid_size": 172.0, "ask": 19.8, "ask_size": 169.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0154, "vega": 0.1078, "theta": -0.1118, "rho": -0.0664, "theo": 19.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "INTC260911C00107000", "bid": 3.05, "bid_size": 804.0, "ask": 5.75, "ask_size": 848.0, "iv": 0.8087, "open_interest": 8.0, "volume": 8.0, "delta": 0.3225, "gamma": 0.0149, "vega": 0.1066, "theta": -0.1099, "rho": 0.0278, "theo": 4.3609, "change": -0.795, "open": 4.7, "high": 4.7, "low": 3.85, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-08-03T10:31:35", "percent_change": -16.8254, "prev_day_close": 4.72500014305115}, {"option": "INTC260911P00107000", "bid": 18.75, "bid_size": 251.0, "ask": 21.15, "ask_size": 248.0, "iv": 0.8028, "open_interest": 0.0, "volume": 1.0, "delta": -0.6823, "gamma": 0.0151, "vega": 0.1058, "theta": -0.11, "rho": -0.0658, "theo": 19.9738, "change": 1.195, "open": 20.47, "high": 20.47, "low": 20.47, "tick": "up", "last_trade_price": 20.47, "last_trade_time": "2026-08-03T12:53:40", "percent_change": 6.19974, "prev_day_close": 19.2749996185303}, {"option": "INTC260911C00108000", "bid": 3.5, "bid_size": 445.0, "ask": 5.4, "ask_size": 649.0, "iv": 0.835, "open_interest": 0.0, "volume": 1.0, "delta": 0.3103, "gamma": 0.0146, "vega": 0.1049, "theta": -0.1082, "rho": 0.0268, "theo": 4.1414, "change": -0.895, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-03T10:30:04", "percent_change": -18.7435, "prev_day_close": 4.77500009536743}, {"option": "INTC260911P00108000", "bid": 20.05, "bid_size": 185.0, "ask": 21.6, "ask_size": 201.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0149, "vega": 0.1038, "theta": -0.1082, "rho": -0.0667, "theo": 20.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "INTC260911C00109000", "bid": 3.25, "bid_size": 415.0, "ask": 4.55, "ask_size": 501.0, "iv": 0.8033, "open_interest": 0.0, "volume": 1.0, "delta": 0.2983, "gamma": 0.0144, "vega": 0.1031, "theta": -0.1063, "rho": 0.0259, "theo": 3.9324, "change": -1.025, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T10:30:04", "percent_change": -21.9251, "prev_day_close": 4.67500019073486}, {"option": "INTC260911P00109000", "bid": 20.9, "bid_size": 207.0, "ask": 22.4, "ask_size": 229.0, "iv": 0.8165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0146, "vega": 0.1019, "theta": -0.1063, "rho": -0.0677, "theo": 21.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "INTC260911C00110000", "bid": 2.96, "bid_size": 1054.0, "ask": 3.85, "ask_size": 3.0, "iv": 0.7743, "open_interest": 9.0, "volume": 16.0, "delta": 0.2868, "gamma": 0.0141, "vega": 0.1013, "theta": -0.1044, "rho": 0.0249, "theo": 3.7335, "change": -0.7, "open": 3.42, "high": 3.7, "low": 3.41, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:53:56", "percent_change": -16.2791, "prev_day_close": 4.30000007152557}, {"option": "INTC260911P00110000", "bid": 21.5, "bid_size": 214.0, "ask": 22.75, "ask_size": 16.0, "iv": 0.7847, "open_interest": 0.0, "volume": 12.0, "delta": -0.7186, "gamma": 0.0144, "vega": 0.1002, "theta": -0.1044, "rho": -0.0688, "theo": 22.3483, "change": 1.04, "open": 25.45, "high": 25.45, "low": 22.74, "tick": "down", "last_trade_price": 22.74, "last_trade_time": "2026-08-03T11:39:05", "percent_change": 4.79263, "prev_day_close": 21.6999998092651}, {"option": "INTC260911C00111000", "bid": 2.98, "bid_size": 432.0, "ask": 4.7, "ask_size": 713.0, "iv": 0.8375, "open_interest": 3.0, "volume": 2.0, "delta": 0.2755, "gamma": 0.0138, "vega": 0.0993, "theta": -0.1025, "rho": 0.024, "theo": 3.5444, "change": -0.65, "open": 3.2, "high": 3.45, "low": 3.2, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T13:06:06", "percent_change": -15.8537, "prev_day_close": 4.09999990463257}, {"option": "INTC260911P00111000", "bid": 22.4, "bid_size": 220.0, "ask": 23.8, "ask_size": 169.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0141, "vega": 0.0982, "theta": -0.1024, "rho": -0.0699, "theo": 23.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "INTC260911C00112000", "bid": 3.1, "bid_size": 57.0, "ask": 3.6, "ask_size": 107.0, "iv": 0.8072, "open_interest": 1.0, "volume": 4.0, "delta": 0.2647, "gamma": 0.0135, "vega": 0.0973, "theta": -0.1005, "rho": 0.023, "theo": 3.3648, "change": -0.625, "open": 2.5, "high": 3.4, "low": 2.5, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -15.528, "prev_day_close": 4.02500009536743}, {"option": "INTC260911P00112000", "bid": 22.5, "bid_size": 551.0, "ask": 25.2, "ask_size": 540.0, "iv": 0.7952, "open_interest": 0.0, "volume": 60.0, "delta": -0.7411, "gamma": 0.0138, "vega": 0.0961, "theta": -0.1004, "rho": -0.07, "theo": 23.9792, "change": 0.375, "open": 24.78, "high": 24.78, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T14:07:56", "percent_change": 1.61464, "prev_day_close": 23.2250003814697}, {"option": "INTC260911C00113000", "bid": 1.93, "bid_size": 1099.0, "ask": 4.5, "ask_size": 1052.0, "iv": 0.8118, "open_interest": 2.0, "volume": 5.0, "delta": 0.2542, "gamma": 0.0132, "vega": 0.0953, "theta": -0.0984, "rho": 0.0222, "theo": 3.1941, "change": -0.755, "open": 3.9, "high": 3.9, "low": 2.8, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-08-03T15:37:53", "percent_change": -19.4839, "prev_day_close": 3.87499988079071}, {"option": "INTC260911P00113000", "bid": 24.15, "bid_size": 173.0, "ask": 26.05, "ask_size": 224.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0135, "vega": 0.0936, "theta": -0.0983, "rho": -0.0692, "theo": 24.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "INTC260911C00114000", "bid": 1.76, "bid_size": 807.0, "ask": 3.6, "ask_size": 697.0, "iv": 0.772, "open_interest": 5.0, "volume": 7.0, "delta": 0.244, "gamma": 0.0129, "vega": 0.0933, "theta": -0.0964, "rho": 0.0213, "theo": 3.0318, "change": -0.55, "open": 2.52, "high": 3.0, "low": 2.52, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:37:53", "percent_change": -15.493, "prev_day_close": 3.55000007152557}, {"option": "INTC260911P00114000", "bid": 24.85, "bid_size": 145.0, "ask": 26.95, "ask_size": 186.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0132, "vega": 0.0913, "theta": -0.0962, "rho": -0.0699, "theo": 25.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "INTC260911C00115000", "bid": 1.79, "bid_size": 910.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.7568, "open_interest": 3.0, "volume": 71.0, "delta": 0.2342, "gamma": 0.0126, "vega": 0.0912, "theta": -0.0943, "rho": 0.0205, "theo": 2.8777, "change": -0.975, "open": 2.59, "high": 2.93, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -28.8889, "prev_day_close": 3.375}, {"option": "INTC260911P00115000", "bid": 25.8, "bid_size": 133.0, "ask": 27.65, "ask_size": 182.0, "iv": 0.8368, "open_interest": 9.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0129, "vega": 0.0895, "theta": -0.094, "rho": -0.0711, "theo": 26.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.57, "last_trade_time": "2026-07-31T15:05:58", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "INTC260911C00116000", "bid": 1.71, "bid_size": 927.0, "ask": 3.05, "ask_size": 489.0, "iv": 0.7719, "open_interest": 3.0, "volume": 9.0, "delta": 0.2247, "gamma": 0.0123, "vega": 0.0891, "theta": -0.0922, "rho": 0.0197, "theo": 2.7314, "change": -0.9, "open": 2.49, "high": 2.82, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -27.9503, "prev_day_close": 3.22000002861023}, {"option": "INTC260911P00116000", "bid": 26.65, "bid_size": 96.0, "ask": 28.3, "ask_size": 116.0, "iv": 0.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0126, "vega": 0.0875, "theta": -0.0919, "rho": -0.0716, "theo": 27.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "INTC260911C00117000", "bid": 2.13, "bid_size": 481.0, "ask": 3.9, "ask_size": 1142.0, "iv": 0.861, "open_interest": 1.0, "volume": 7.0, "delta": 0.2156, "gamma": 0.012, "vega": 0.087, "theta": -0.09, "rho": 0.0189, "theo": 2.5926, "change": -0.48, "open": 2.31, "high": 2.69, "low": 2.3, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T13:39:21", "percent_change": -15.4839, "prev_day_close": 3.10000002384186}, {"option": "INTC260911P00117000", "bid": 27.55, "bid_size": 114.0, "ask": 29.25, "ask_size": 139.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0123, "vega": 0.0854, "theta": -0.0897, "rho": -0.0725, "theo": 28.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "INTC260911C00118000", "bid": 2.03, "bid_size": 462.0, "ask": 3.45, "ask_size": 879.0, "iv": 0.8468, "open_interest": 3.0, "volume": 1.0, "delta": 0.2067, "gamma": 0.0117, "vega": 0.0848, "theta": -0.0879, "rho": 0.0181, "theo": 2.461, "change": -0.63, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T13:17:40", "percent_change": -21.0702, "prev_day_close": 2.99000000953674}, {"option": "INTC260911P00118000", "bid": 28.4, "bid_size": 96.0, "ask": 30.35, "ask_size": 131.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.012, "vega": 0.0828, "theta": -0.0875, "rho": -0.0705, "theo": 29.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "INTC260911C00119000", "bid": 2.1, "bid_size": 61.0, "ask": 2.59, "ask_size": 334.0, "iv": 0.8165, "open_interest": 2.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0114, "vega": 0.0828, "theta": -0.0858, "rho": 0.0174, "theo": 2.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-31T15:15:01", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "INTC260911P00119000", "bid": 29.25, "bid_size": 95.0, "ask": 31.25, "ask_size": 118.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0117, "vega": 0.0802, "theta": -0.0853, "rho": -0.0707, "theo": 29.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "INTC260911C00120000", "bid": 1.96, "bid_size": 515.0, "ask": 3.55, "ask_size": 1192.0, "iv": 0.881, "open_interest": 10.0, "volume": 3.0, "delta": 0.1901, "gamma": 0.0111, "vega": 0.0807, "theta": -0.0836, "rho": 0.0167, "theo": 2.2176, "change": -0.745, "open": 1.5, "high": 2.03, "low": 1.5, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T10:51:55", "percent_change": -26.8468, "prev_day_close": 2.77499997615814}, {"option": "INTC260911P00120000", "bid": 30.05, "bid_size": 119.0, "ask": 31.85, "ask_size": 123.0, "iv": 0.8302, "open_interest": 5.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0114, "vega": 0.078, "theta": -0.0831, "rho": -0.0709, "theo": 30.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.73, "last_trade_time": "2026-07-31T15:27:24", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "INTC260911C00121000", "bid": 1.18, "bid_size": 1052.0, "ask": 2.6, "ask_size": 956.0, "iv": 0.7895, "open_interest": 0.0, "volume": 23.0, "delta": 0.1822, "gamma": 0.0108, "vega": 0.0786, "theta": -0.0815, "rho": 0.016, "theo": 2.1053, "change": -0.64, "open": 2.0, "high": 2.08, "low": 1.66, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T14:30:24", "percent_change": -24.5211, "prev_day_close": 2.60999989509583}, {"option": "INTC260911P00121000", "bid": 30.1, "bid_size": 131.0, "ask": 32.9, "ask_size": 131.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0111, "vega": 0.0762, "theta": -0.081, "rho": -0.0718, "theo": 31.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8249998092651}, {"option": "INTC260911C00122000", "bid": 1.0, "bid_size": 833.0, "ask": 2.39, "ask_size": 636.0, "iv": 0.7775, "open_interest": 1.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0105, "vega": 0.0765, "theta": -0.0794, "rho": 0.0154, "theo": 1.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-07-31T15:34:50", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "INTC260911P00122000", "bid": 31.7, "bid_size": 88.0, "ask": 34.0, "ask_size": 103.0, "iv": 0.8483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0108, "vega": 0.0741, "theta": -0.0788, "rho": -0.0718, "theo": 32.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "INTC260911C00123000", "bid": 1.21, "bid_size": 636.0, "ask": 2.25, "ask_size": 627.0, "iv": 0.7967, "open_interest": 1.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0102, "vega": 0.0744, "theta": -0.0774, "rho": 0.0148, "theo": 1.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-07-31T15:34:50", "percent_change": 0.0, "prev_day_close": 2.29000008106232}, {"option": "INTC260911P00123000", "bid": 32.85, "bid_size": 201.0, "ask": 34.6, "ask_size": 358.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0105, "vega": 0.0721, "theta": -0.0767, "rho": -0.0726, "theo": 33.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "INTC260911C00124000", "bid": 1.28, "bid_size": 526.0, "ask": 2.1, "ask_size": 499.0, "iv": 0.8052, "open_interest": 1.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0099, "vega": 0.0724, "theta": -0.0753, "rho": 0.0141, "theo": 1.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-31T15:47:34", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "INTC260911P00124000", "bid": 32.7, "bid_size": 145.0, "ask": 36.3, "ask_size": 145.0, "iv": 0.8305, "open_interest": 0.0, "volume": 20.0, "delta": -0.8478, "gamma": 0.0102, "vega": 0.0696, "theta": -0.0746, "rho": -0.0704, "theo": 34.4342, "change": 1.36, "open": 34.8, "high": 34.83, "low": 34.77, "tick": "no_change", "last_trade_price": 34.81, "last_trade_time": "2026-08-03T13:35:38", "percent_change": 4.06577, "prev_day_close": 33.4500007629394}, {"option": "INTC260911C00125000", "bid": 1.35, "bid_size": 683.0, "ask": 1.94, "ask_size": 476.0, "iv": 0.8126, "open_interest": 8.0, "volume": 4.0, "delta": 0.1537, "gamma": 0.0096, "vega": 0.0704, "theta": -0.0733, "rho": 0.0136, "theo": 1.7117, "change": -0.38, "open": 1.16, "high": 1.75, "low": 1.16, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:50:08", "percent_change": -17.8404, "prev_day_close": 2.12999999523163}, {"option": "INTC260911P00125000", "bid": 34.0, "bid_size": 118.0, "ask": 36.65, "ask_size": 117.0, "iv": 0.819, "open_interest": 0.0, "volume": 40.0, "delta": -0.8547, "gamma": 0.01, "vega": 0.067, "theta": -0.0725, "rho": -0.0694, "theo": 35.3465, "change": 1.375, "open": 35.8, "high": 35.84, "low": 35.7, "tick": "no_change", "last_trade_price": 35.75, "last_trade_time": "2026-08-03T13:35:38", "percent_change": 4.0, "prev_day_close": 34.375}, {"option": "INTC260911C00126000", "bid": 1.09, "bid_size": 554.0, "ask": 2.19, "ask_size": 872.0, "iv": 0.8255, "open_interest": 1.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0093, "vega": 0.0684, "theta": -0.0712, "rho": 0.013, "theo": 1.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-31T11:21:55", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "INTC260911P00126000", "bid": 34.75, "bid_size": 169.0, "ask": 38.1, "ask_size": 184.0, "iv": 0.848, "open_interest": 0.0, "volume": 40.0, "delta": -0.8613, "gamma": 0.0097, "vega": 0.0647, "theta": -0.0704, "rho": -0.0694, "theo": 36.2638, "change": 1.31, "open": 36.67, "high": 36.83, "low": 36.67, "tick": "no_change", "last_trade_price": 36.71, "last_trade_time": "2026-08-03T13:33:28", "percent_change": 3.70057, "prev_day_close": 35.3999996185303}, {"option": "INTC260911C00127000", "bid": 1.35, "bid_size": 76.0, "ask": 1.9, "ask_size": 612.0, "iv": 0.8368, "open_interest": 1.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0091, "vega": 0.0665, "theta": -0.0693, "rho": 0.0125, "theo": 1.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-31T14:54:16", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "INTC260911P00127000", "bid": 35.75, "bid_size": 230.0, "ask": 39.05, "ask_size": 229.0, "iv": 0.8581, "open_interest": 0.0, "volume": 40.0, "delta": -0.8677, "gamma": 0.0094, "vega": 0.063, "theta": -0.0683, "rho": -0.07, "theo": 37.1853, "change": 1.435, "open": 37.61, "high": 37.71, "low": 37.59, "tick": "no_change", "last_trade_price": 37.71, "last_trade_time": "2026-08-03T13:31:49", "percent_change": 3.95589, "prev_day_close": 36.2749996185303}, {"option": "INTC260911C00128000", "bid": 1.27, "bid_size": 85.0, "ask": 1.74, "ask_size": 539.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0088, "vega": 0.0646, "theta": -0.0673, "rho": 0.012, "theo": 1.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8400000333786}, {"option": "INTC260911P00128000", "bid": 36.3, "bid_size": 143.0, "ask": 39.25, "ask_size": 130.0, "iv": 0.7664, "open_interest": 0.0, "volume": 40.0, "delta": -0.8738, "gamma": 0.0091, "vega": 0.0613, "theta": -0.0663, "rho": -0.0695, "theo": 38.1107, "change": 1.38, "open": 38.49, "high": 38.58, "low": 38.33, "tick": "no_change", "last_trade_price": 38.53, "last_trade_time": "2026-08-03T13:30:32", "percent_change": 3.71467, "prev_day_close": 37.1499996185303}, {"option": "INTC260911C00129000", "bid": 1.16, "bid_size": 235.0, "ask": 1.85, "ask_size": 778.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0085, "vega": 0.0627, "theta": -0.0654, "rho": 0.0115, "theo": 1.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "INTC260911P00129000", "bid": 37.4, "bid_size": 129.0, "ask": 40.2, "ask_size": 122.0, "iv": 0.7839, "open_interest": 0.0, "volume": 40.0, "delta": -0.8797, "gamma": 0.0088, "vega": 0.0592, "theta": -0.0644, "rho": -0.0696, "theo": 39.0401, "change": 1.3, "open": 39.42, "high": 39.47, "low": 39.26, "tick": "no_change", "last_trade_price": 39.35, "last_trade_time": "2026-08-03T13:28:53", "percent_change": 3.41656, "prev_day_close": 38.0499992370606}, {"option": "INTC260911C00130000", "bid": 1.0, "bid_size": 465.0, "ask": 1.6, "ask_size": 585.0, "iv": 0.8249, "open_interest": 150.0, "volume": 2.0, "delta": 0.1239, "gamma": 0.0082, "vega": 0.0607, "theta": -0.0635, "rho": 0.011, "theo": 1.3228, "change": -1.135, "open": 1.43, "high": 1.43, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T11:01:49", "percent_change": -69.419, "prev_day_close": 1.63499999046326}, {"option": "INTC260911P00130000", "bid": 38.0, "bid_size": 170.0, "ask": 41.95, "ask_size": 160.0, "iv": 0.829, "open_interest": 0.0, "volume": 40.0, "delta": -0.8854, "gamma": 0.0086, "vega": 0.0574, "theta": -0.0625, "rho": -0.069, "theo": 39.9732, "change": 1.335, "open": 40.35, "high": 40.43, "low": 40.34, "tick": "no_change", "last_trade_price": 40.36, "last_trade_time": "2026-08-03T13:25:33", "percent_change": 3.42089, "prev_day_close": 39.0249996185303}, {"option": "INTC260911C00131000", "bid": 0.73, "bid_size": 644.0, "ask": 2.65, "ask_size": 1247.0, "iv": 0.8988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.008, "vega": 0.059, "theta": -0.0617, "rho": 0.0105, "theo": 1.26, "change": 0.0, "open": 0.0, "high": 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": "INTC260911P00131000", "bid": 38.95, "bid_size": 67.0, "ask": 42.9, "ask_size": 96.0, "iv": 0.8326, "open_interest": 0.0, "volume": 40.0, "delta": -0.8908, "gamma": 0.0084, "vega": 0.0548, "theta": -0.0606, "rho": -0.0668, "theo": 40.9108, "change": 1.56, "open": 41.29, "high": 41.37, "low": 41.29, "tick": "no_change", "last_trade_price": 41.36, "last_trade_time": "2026-08-03T13:22:31", "percent_change": 3.9196, "prev_day_close": 39.7999992370606}, {"option": "INTC260911C00132000", "bid": 0.85, "bid_size": 439.0, "ask": 1.51, "ask_size": 635.0, "iv": 0.8286, "open_interest": 30.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0077, "vega": 0.0572, "theta": -0.0598, "rho": 0.0101, "theo": 1.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-07-31T10:32:34", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "INTC260911P00132000", "bid": 39.9, "bid_size": 148.0, "ask": 43.8, "ask_size": 149.0, "iv": 0.8309, "open_interest": 0.0, "volume": 40.0, "delta": -0.896, "gamma": 0.0081, "vega": 0.0527, "theta": -0.0587, "rho": -0.0662, "theo": 41.8524, "change": 1.53, "open": 42.21, "high": 42.35, "low": 42.21, "tick": "no_change", "last_trade_price": 42.23, "last_trade_time": "2026-08-03T13:19:56", "percent_change": 3.75921, "prev_day_close": 40.7000007629394}, {"option": "INTC260911C00133000", "bid": 0.91, "bid_size": 213.0, "ask": 1.43, "ask_size": 590.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0075, "vega": 0.0555, "theta": -0.058, "rho": 0.0097, "theo": 1.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "INTC260911P00133000", "bid": 41.65, "bid_size": 42.0, "ask": 43.95, "ask_size": 42.0, "iv": 0.8332, "open_interest": 0.0, "volume": 20.0, "delta": -0.9009, "gamma": 0.0078, "vega": 0.0508, "theta": -0.0569, "rho": -0.0655, "theo": 42.7975, "change": 1.75, "open": 43.2, "high": 43.29, "low": 43.2, "tick": "no_change", "last_trade_price": 43.25, "last_trade_time": "2026-08-03T13:18:37", "percent_change": 4.21687, "prev_day_close": 41.5}, {"option": "INTC260911C00134000", "bid": 0.73, "bid_size": 425.0, "ask": 1.48, "ask_size": 726.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0072, "vega": 0.0538, "theta": -0.0563, "rho": 0.0093, "theo": 1.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "INTC260911P00134000", "bid": 42.45, "bid_size": 42.0, "ask": 44.85, "ask_size": 42.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0076, "vega": 0.0493, "theta": -0.055, "rho": -0.066, "theo": 43.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "INTC260911C00135000", "bid": 0.68, "bid_size": 549.0, "ask": 1.75, "ask_size": 1274.0, "iv": 0.8703, "open_interest": 4.0, "volume": 5.0, "delta": 0.1, "gamma": 0.007, "vega": 0.0521, "theta": -0.0546, "rho": 0.0089, "theo": 1.0288, "change": -0.29, "open": 0.59, "high": 1.0, "low": 0.59, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:28:11", "percent_change": -22.4806, "prev_day_close": 1.28999996185303}, {"option": "INTC260911P00135000", "bid": 42.7, "bid_size": 29.0, "ask": 46.55, "ask_size": 27.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0074, "vega": 0.0477, "theta": -0.0533, "rho": -0.0647, "theo": 44.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "INTC260911C00136000", "bid": 0.81, "bid_size": 168.0, "ask": 1.25, "ask_size": 538.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0068, "vega": 0.0505, "theta": -0.053, "rho": 0.0085, "theo": 0.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-07-31T09:43:39", "percent_change": 0.0, "prev_day_close": 1.19500002264976}, {"option": "INTC260911P00136000", "bid": 43.65, "bid_size": 24.0, "ask": 47.6, "ask_size": 24.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0072, "vega": 0.0458, "theta": -0.0517, "rho": -0.0638, "theo": 45.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "INTC260911C00137000", "bid": 0.01, "bid_size": 536.0, "ask": 2.79, "ask_size": 876.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0066, "vega": 0.049, "theta": -0.0515, "rho": 0.0082, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "INTC260911P00137000", "bid": 44.6, "bid_size": 5.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.007, "vega": 0.0443, "theta": -0.0501, "rho": -0.0635, "theo": 46.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "INTC260911C00138000", "bid": 0.37, "bid_size": 438.0, "ask": 1.74, "ask_size": 771.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0063, "vega": 0.0474, "theta": -0.0498, "rho": 0.0078, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58000004757196}, {"option": "INTC260911P00138000", "bid": 45.55, "bid_size": 5.0, "ask": 49.45, "ask_size": 5.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0068, "vega": 0.0423, "theta": -0.0486, "rho": -0.0609, "theo": 47.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "INTC260911C00139000", "bid": 0.64, "bid_size": 359.0, "ask": 1.47, "ask_size": 1208.0, "iv": 0.8854, "open_interest": 4.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0061, "vega": 0.0459, "theta": -0.0483, "rho": 0.0075, "theo": 0.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-07-31T14:41:59", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "INTC260911P00139000", "bid": 47.0, "bid_size": 26.0, "ask": 49.7, "ask_size": 37.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0066, "vega": 0.0402, "theta": -0.047, "rho": -0.0597, "theo": 48.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1749992370606}, {"option": "INTC260911C00140000", "bid": 0.8, "bid_size": 3.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.8476, "open_interest": 1.0, "volume": 1.0, "delta": 0.0808, "gamma": 0.0059, "vega": 0.0445, "theta": -0.0469, "rho": 0.0072, "theo": 0.8047, "change": -0.185, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T14:06:38", "percent_change": -18.593, "prev_day_close": 0.995000004768372}, {"option": "INTC260911P00140000", "bid": 47.5, "bid_size": 37.0, "ask": 51.4, "ask_size": 29.0, "iv": 0.8323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0064, "vega": 0.0385, "theta": -0.0455, "rho": -0.0597, "theo": 49.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1749992370606}, {"option": "INTC260918C00013000", "bid": 76.0, "bid_size": 3.0, "ask": 79.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0169, "theo": 78.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.0, "last_trade_time": "2026-06-30T12:46:57", "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "INTC260918P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.769, "open_interest": 2539.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260918C00015000", "bid": 74.25, "bid_size": 204.0, "ask": 78.0, "ask_size": 136.0, "iv": 2.0256, "open_interest": 1045.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0196, "theo": 76.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.2, "last_trade_time": "2026-07-28T11:35:54", "percent_change": 0.0, "prev_day_close": 77.1999969482422}, {"option": "INTC260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 1.7374, "open_interest": 10663.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "INTC260918C00018000", "bid": 71.25, "bid_size": 420.0, "ask": 74.85, "ask_size": 359.0, "iv": 0.0, "open_interest": 808.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0234, "theo": 73.1038, "change": -2.675, "open": 71.75, "high": 71.75, "low": 71.75, "tick": "up", "last_trade_price": 71.75, "last_trade_time": "2026-08-03T15:24:20", "percent_change": -3.59422, "prev_day_close": 74.4249992370606}, {"option": "INTC260918P00018000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 5.0, "iv": 1.6672, "open_interest": 13876.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:43:59", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260918C00020000", "bid": 69.35, "bid_size": 188.0, "ask": 72.85, "ask_size": 130.0, "iv": 0.0, "open_interest": 1110.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.026, "theo": 71.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.96, "last_trade_time": "2026-07-31T15:48:47", "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "INTC260918P00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.5181, "open_interest": 12723.0, "volume": 4.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.01, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:43:58", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "INTC260918C00022000", "bid": 68.3, "bid_size": 141.0, "ask": 69.95, "ask_size": 75.0, "iv": 1.3202, "open_interest": 2612.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0286, "theo": 69.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.13, "last_trade_time": "2026-07-15T11:32:59", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "INTC260918P00022000", "bid": 0.01, "bid_size": 5.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.5266, "open_interest": 15624.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-27T12:07:49", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "INTC260918C00025000", "bid": 65.35, "bid_size": 163.0, "ask": 67.05, "ask_size": 90.0, "iv": 1.5175, "open_interest": 5956.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0325, "theo": 66.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.52, "last_trade_time": "2026-07-31T15:17:59", "percent_change": 0.0, "prev_day_close": 67.125}, {"option": "INTC260918P00025000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.3672, "open_interest": 8665.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0014, "theta": -0.002, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-29T15:55:38", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "INTC260918C00026000", "bid": 63.1, "bid_size": 5.0, "ask": 67.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0338, "theo": 65.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.46, "last_trade_time": "2026-07-21T12:47:31", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "INTC260918P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1003.0, "iv": 1.3272, "open_interest": 108.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0022, "rho": -0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T10:24:11", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "INTC260918C00027000", "bid": 63.35, "bid_size": 169.0, "ask": 65.0, "ask_size": 83.0, "iv": 1.3021, "open_interest": 4622.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.035, "theo": 64.1699, "change": -1.955, "open": 63.22, "high": 63.22, "low": 63.22, "tick": "up", "last_trade_price": 63.22, "last_trade_time": "2026-08-03T10:38:51", "percent_change": -2.99962, "prev_day_close": 65.1749992370606}, {"option": "INTC260918P00027000", "bid": 0.01, "bid_size": 11.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.4046, "open_interest": 9102.0, "volume": 7.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0024, "rho": -0.0002, "theo": 0.0226, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:13:50", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "INTC260918C00028000", "bid": 61.15, "bid_size": 1.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0363, "theo": 63.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.17, "last_trade_time": "2026-07-30T15:39:49", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "INTC260918P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 4.0, "iv": 1.2757, "open_interest": 1666.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.002, "theta": -0.0026, "rho": -0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:22:35", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "INTC260918C00029000", "bid": 60.15, "bid_size": 5.0, "ask": 64.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0376, "theo": 62.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.54, "last_trade_time": "2026-07-28T14:25:09", "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "INTC260918P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 166.0, "iv": 1.3394, "open_interest": 572.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0029, "rho": -0.0003, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T14:46:13", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "INTC260918C00030000", "bid": 60.4, "bid_size": 206.0, "ask": 62.1, "ask_size": 107.0, "iv": 1.3602, "open_interest": 3587.0, "volume": 13.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.0389, "theo": 61.1968, "change": -1.15, "open": 56.5, "high": 61.0, "low": 56.5, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T15:27:12", "percent_change": -1.85036, "prev_day_close": 62.1499996185303}, {"option": "INTC260918P00030000", "bid": 0.01, "bid_size": 5.0, "ask": 0.07, "ask_size": 28.0, "iv": 1.2425, "open_interest": 11166.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0032, "rho": -0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T15:47:05", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "INTC260918C00031000", "bid": 58.2, "bid_size": 1.0, "ask": 62.3, "ask_size": 1.0, "iv": 1.3106, "open_interest": 94.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0401, "theo": 60.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.85, "last_trade_time": "2026-07-23T13:52:48", "percent_change": 0.0, "prev_day_close": 61.2250003814697}, {"option": "INTC260918P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 546.0, "iv": 1.19, "open_interest": 332.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0035, "rho": -0.0004, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T15:25:35", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC260918C00032000", "bid": 58.4, "bid_size": 376.0, "ask": 60.1, "ask_size": 294.0, "iv": 1.2623, "open_interest": 4536.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0032, "theta": 0.0, "rho": 0.0414, "theo": 59.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.51, "last_trade_time": "2026-07-29T10:30:49", "percent_change": 0.0, "prev_day_close": 60.2250003814697}, {"option": "INTC260918P00032000", "bid": 0.02, "bid_size": 5.0, "ask": 0.08, "ask_size": 506.0, "iv": 1.2041, "open_interest": 26657.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0039, "rho": -0.0004, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T15:46:51", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "INTC260918C00033000", "bid": 57.4, "bid_size": 102.0, "ask": 59.0, "ask_size": 71.0, "iv": 1.0506, "open_interest": 256.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0035, "theta": 0.0, "rho": 0.0426, "theo": 58.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.32, "last_trade_time": "2026-07-31T11:01:08", "percent_change": 0.0, "prev_day_close": 59.1750011444092}, {"option": "INTC260918P00033000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 840.0, "iv": 1.1565, "open_interest": 3216.0, "volume": 2.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0043, "rho": -0.0005, "theo": 0.0458, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:44:22", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "INTC260918C00034000", "bid": 56.45, "bid_size": 1.0, "ask": 58.3, "ask_size": 6.0, "iv": 1.2193, "open_interest": 156.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0039, "theta": 0.0, "rho": 0.0439, "theo": 57.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-07-30T10:21:16", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "INTC260918P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 859.0, "iv": 1.1244, "open_interest": 3270.0, "volume": 10.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0047, "rho": -0.0005, "theo": 0.0514, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:13:05", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "INTC260918C00035000", "bid": 55.5, "bid_size": 139.0, "ask": 57.1, "ask_size": 93.0, "iv": 1.2174, "open_interest": 3325.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0044, "theta": 0.0, "rho": 0.0451, "theo": 56.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.56, "last_trade_time": "2026-07-31T10:30:22", "percent_change": 0.0, "prev_day_close": 57.2749996185303}, {"option": "INTC260918P00035000", "bid": 0.05, "bid_size": 8.0, "ask": 0.07, "ask_size": 85.0, "iv": 1.1309, "open_interest": 36560.0, "volume": 1.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0052, "rho": -0.0006, "theo": 0.0577, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:24:35", "percent_change": -12.5, "prev_day_close": 0.0800000000745058}, {"option": "INTC260918C00036000", "bid": 53.2, "bid_size": 1.0, "ask": 57.3, "ask_size": 5.0, "iv": 1.1752, "open_interest": 16.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0048, "theta": 0.0, "rho": 0.0463, "theo": 55.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.13, "last_trade_time": "2026-07-21T13:02:44", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "INTC260918P00036000", "bid": 0.01, "bid_size": 514.0, "ask": 0.11, "ask_size": 565.0, "iv": 1.0997, "open_interest": 2667.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0056, "rho": -0.0007, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T14:39:32", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "INTC260918C00037000", "bid": 53.45, "bid_size": 2.0, "ask": 55.35, "ask_size": 4.0, "iv": 1.1341, "open_interest": 8096.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0054, "theta": 0.0, "rho": 0.0476, "theo": 54.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.74, "last_trade_time": "2026-07-30T10:42:40", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "INTC260918P00037000", "bid": 0.02, "bid_size": 271.0, "ask": 0.12, "ask_size": 755.0, "iv": 1.0899, "open_interest": 8853.0, "volume": 39.0, "delta": -0.0059, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0062, "rho": -0.0007, "theo": 0.0723, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:37:55", "percent_change": -25.0, "prev_day_close": 0.0799999982118606}, {"option": "INTC260918C00038000", "bid": 52.5, "bid_size": 88.0, "ask": 54.15, "ask_size": 66.0, "iv": 1.1309, "open_interest": 102.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.006, "theta": 0.0, "rho": 0.0488, "theo": 53.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.47, "last_trade_time": "2026-07-28T11:36:29", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "INTC260918P00038000", "bid": 0.03, "bid_size": 534.0, "ask": 0.13, "ask_size": 624.0, "iv": 1.078, "open_interest": 754.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.006, "theta": -0.0067, "rho": -0.0008, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:11:00", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "INTC260918C00039000", "bid": 50.3, "bid_size": 5.0, "ask": 54.4, "ask_size": 3.0, "iv": 1.1242, "open_interest": 39.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0006, "vega": 0.0066, "theta": 0.0, "rho": 0.05, "theo": 52.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-07-23T15:57:15", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "INTC260918P00039000", "bid": 0.03, "bid_size": 285.0, "ask": 0.14, "ask_size": 561.0, "iv": 1.0565, "open_interest": 4883.0, "volume": 1.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0073, "rho": -0.0009, "theo": 0.0902, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:43:44", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "INTC260918C00040000", "bid": 50.5, "bid_size": 221.0, "ask": 52.2, "ask_size": 139.0, "iv": 1.0866, "open_interest": 6711.0, "volume": 13.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0072, "theta": 0.0, "rho": 0.0512, "theo": 51.3224, "change": -6.075, "open": 48.52, "high": 48.52, "low": 46.2, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-08-03T09:33:53", "percent_change": -11.6212, "prev_day_close": 52.2749996185303}, {"option": "INTC260918P00040000", "bid": 0.08, "bid_size": 1.0, "ask": 0.16, "ask_size": 862.0, "iv": 1.0765, "open_interest": 7129.0, "volume": 15.0, "delta": -0.0082, "gamma": 0.0007, "vega": 0.0072, "theta": -0.008, "rho": -0.001, "theo": 0.1006, "change": -0.035, "open": 0.12, "high": 0.13, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:31:16", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "INTC260918C00041000", "bid": 49.55, "bid_size": 2.0, "ask": 51.35, "ask_size": 6.0, "iv": 1.0499, "open_interest": 125.0, "volume": 20.0, "delta": 0.991, "gamma": 0.0007, "vega": 0.008, "theta": -0.0005, "rho": 0.0524, "theo": 50.3397, "change": -3.61, "open": 47.74, "high": 47.74, "low": 47.74, "tick": "down", "last_trade_price": 47.74, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -7.03019, "prev_day_close": 51.3500003814697}, {"option": "INTC260918P00041000", "bid": 0.06, "bid_size": 518.0, "ask": 0.16, "ask_size": 626.0, "iv": 1.0343, "open_interest": 638.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0007, "vega": 0.008, "theta": -0.0087, "rho": -0.0012, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T11:47:26", "percent_change": 0.0, "prev_day_close": 0.115000000223517}, {"option": "INTC260918C00042000", "bid": 48.55, "bid_size": 183.0, "ask": 50.25, "ask_size": 111.0, "iv": 1.068, "open_interest": 2337.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0014, "rho": 0.0535, "theo": 49.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.91, "last_trade_time": "2026-07-30T12:57:02", "percent_change": 0.0, "prev_day_close": 50.3249988555908}, {"option": "INTC260918P00042000", "bid": 0.07, "bid_size": 326.0, "ask": 0.18, "ask_size": 616.0, "iv": 1.0238, "open_interest": 6341.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0094, "rho": -0.0013, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-30T11:16:02", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "INTC260918C00043000", "bid": 47.35, "bid_size": 135.0, "ask": 49.45, "ask_size": 96.0, "iv": 1.0331, "open_interest": 1300.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0009, "vega": 0.0096, "theta": -0.0024, "rho": 0.0547, "theo": 48.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-07-30T11:13:40", "percent_change": 0.0, "prev_day_close": 49.2749996185303}, {"option": "INTC260918P00043000", "bid": 0.08, "bid_size": 520.0, "ask": 0.2, "ask_size": 820.0, "iv": 1.0119, "open_interest": 1070.0, "volume": 4.0, "delta": -0.0114, "gamma": 0.0009, "vega": 0.0096, "theta": -0.0103, "rho": -0.0014, "theo": 0.1392, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:54:12", "percent_change": -6.66667, "prev_day_close": 0.149999998509884}, {"option": "INTC260918C00044000", "bid": 46.6, "bid_size": 131.0, "ask": 48.3, "ask_size": 100.0, "iv": 1.0431, "open_interest": 710.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.001, "vega": 0.0106, "theta": -0.0034, "rho": 0.0558, "theo": 47.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.1, "last_trade_time": "2026-07-30T14:47:09", "percent_change": 0.0, "prev_day_close": 48.4000015258789}, {"option": "INTC260918P00044000", "bid": 0.1, "bid_size": 528.0, "ask": 0.22, "ask_size": 760.0, "iv": 1.0034, "open_interest": 4180.0, "volume": 35.0, "delta": -0.0127, "gamma": 0.001, "vega": 0.0106, "theta": -0.0111, "rho": -0.0016, "theo": 0.155, "change": -0.02, "open": 0.17, "high": 0.17, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T14:35:22", "percent_change": -12.5, "prev_day_close": 0.160000000149012}, {"option": "INTC260918C00045000", "bid": 45.6, "bid_size": 136.0, "ask": 47.5, "ask_size": 90.0, "iv": 1.0801, "open_interest": 3900.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0011, "vega": 0.0116, "theta": -0.0045, "rho": 0.0569, "theo": 46.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-07-31T09:43:56", "percent_change": 0.0, "prev_day_close": 47.4750003814697}, {"option": "INTC260918P00045000", "bid": 0.14, "bid_size": 2.0, "ask": 0.24, "ask_size": 815.0, "iv": 1.0017, "open_interest": 9869.0, "volume": 2.0, "delta": -0.0141, "gamma": 0.0011, "vega": 0.0116, "theta": -0.0121, "rho": -0.0018, "theo": 0.1725, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:52:56", "percent_change": 2.70271, "prev_day_close": 0.184999994933605}, {"option": "INTC260918C00046000", "bid": 44.45, "bid_size": 1.0, "ask": 46.35, "ask_size": 1.0, "iv": 0.956, "open_interest": 692.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0012, "vega": 0.0127, "theta": -0.0057, "rho": 0.058, "theo": 45.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.51, "last_trade_time": "2026-07-28T11:04:49", "percent_change": 0.0, "prev_day_close": 46.4250011444092}, {"option": "INTC260918P00046000", "bid": 0.13, "bid_size": 227.0, "ask": 0.26, "ask_size": 322.0, "iv": 0.9776, "open_interest": 1349.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0012, "vega": 0.0127, "theta": -0.0131, "rho": -0.002, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T12:36:30", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "INTC260918C00047000", "bid": 43.7, "bid_size": 327.0, "ask": 45.3, "ask_size": 121.0, "iv": 0.9816, "open_interest": 3165.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0014, "vega": 0.0139, "theta": -0.0069, "rho": 0.0591, "theo": 44.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-07-31T09:34:17", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "INTC260918P00047000", "bid": 0.16, "bid_size": 345.0, "ask": 0.29, "ask_size": 585.0, "iv": 0.9723, "open_interest": 5058.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0014, "vega": 0.0139, "theta": -0.0142, "rho": -0.0022, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-31T13:59:14", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "INTC260918C00048000", "bid": 42.7, "bid_size": 87.0, "ask": 44.4, "ask_size": 100.0, "iv": 0.9821, "open_interest": 323.0, "volume": 1.0, "delta": 0.9809, "gamma": 0.0015, "vega": 0.0152, "theta": -0.0083, "rho": 0.0601, "theo": 43.5056, "change": -1.195, "open": 43.33, "high": 43.33, "low": 43.33, "tick": "up", "last_trade_price": 43.33, "last_trade_time": "2026-08-03T12:20:26", "percent_change": -2.68388, "prev_day_close": 44.5249996185303}, {"option": "INTC260918P00048000", "bid": 0.2, "bid_size": 10.0, "ask": 0.32, "ask_size": 825.0, "iv": 0.968, "open_interest": 1212.0, "volume": 2.0, "delta": -0.0194, "gamma": 0.0015, "vega": 0.0152, "theta": -0.0154, "rho": -0.0024, "theo": 0.2382, "change": 0.03, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T11:19:40", "percent_change": 11.5385, "prev_day_close": 0.259999997913837}, {"option": "INTC260918C00049000", "bid": 41.75, "bid_size": 527.0, "ask": 43.4, "ask_size": 314.0, "iv": 0.9655, "open_interest": 512.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0017, "vega": 0.0166, "theta": -0.0097, "rho": 0.0612, "theo": 42.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-07-24T13:29:02", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "INTC260918P00049000", "bid": 0.21, "bid_size": 199.0, "ask": 0.34, "ask_size": 262.0, "iv": 0.9497, "open_interest": 1183.0, "volume": 1.0, "delta": -0.0215, "gamma": 0.0017, "vega": 0.0166, "theta": -0.0166, "rho": -0.0027, "theo": 0.2653, "change": 0.095, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T10:50:09", "percent_change": 33.3333, "prev_day_close": 0.284999996423721}, {"option": "INTC260918C00050000", "bid": 40.8, "bid_size": 587.0, "ask": 42.4, "ask_size": 503.0, "iv": 0.9484, "open_interest": 9555.0, "volume": 5.0, "delta": 0.9764, "gamma": 0.0018, "vega": 0.0181, "theta": -0.0112, "rho": 0.0622, "theo": 41.5742, "change": -0.45, "open": 38.6, "high": 42.25, "low": 38.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-08-03T14:10:42", "percent_change": -1.05387, "prev_day_close": 42.7000007629394}, {"option": "INTC260918P00050000", "bid": 0.27, "bid_size": 751.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9283, "open_interest": 9872.0, "volume": 187.0, "delta": -0.0238, "gamma": 0.0018, "vega": 0.0182, "theta": -0.018, "rho": -0.003, "theo": 0.2955, "change": -0.03, "open": 0.45, "high": 0.45, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -10.0, "prev_day_close": 0.299999997019768}, {"option": "INTC260918C00052500", "bid": 38.4, "bid_size": 462.0, "ask": 40.05, "ask_size": 352.0, "iv": 0.9322, "open_interest": 4065.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0023, "vega": 0.0224, "theta": -0.0154, "rho": 0.0645, "theo": 39.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.32, "last_trade_time": "2026-07-31T12:58:31", "percent_change": 0.0, "prev_day_close": 40.3250007629394}, {"option": "INTC260918P00052500", "bid": 0.33, "bid_size": 349.0, "ask": 0.48, "ask_size": 619.0, "iv": 0.9204, "open_interest": 2464.0, "volume": 129.0, "delta": -0.0308, "gamma": 0.0024, "vega": 0.0225, "theta": -0.0218, "rho": -0.0039, "theo": 0.3877, "change": -0.03, "open": 0.77, "high": 0.77, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:08:54", "percent_change": -7.14286, "prev_day_close": 0.420000001788139}, {"option": "INTC260918C00055000", "bid": 36.05, "bid_size": 633.0, "ask": 37.65, "ask_size": 500.0, "iv": 0.9065, "open_interest": 5520.0, "volume": 1.0, "delta": 0.9607, "gamma": 0.0029, "vega": 0.0276, "theta": -0.0203, "rho": 0.0665, "theo": 36.8152, "change": -1.745, "open": 36.23, "high": 36.23, "low": 36.23, "tick": "down", "last_trade_price": 36.23, "last_trade_time": "2026-08-03T11:24:52", "percent_change": -4.59513, "prev_day_close": 37.9750003814697}, {"option": "INTC260918P00055000", "bid": 0.45, "bid_size": 321.0, "ask": 0.58, "ask_size": 407.0, "iv": 0.8959, "open_interest": 3002.0, "volume": 97.0, "delta": -0.0397, "gamma": 0.003, "vega": 0.0277, "theta": -0.0263, "rho": -0.005, "theo": 0.5092, "change": -0.03, "open": 0.71, "high": 0.71, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T14:50:13", "percent_change": -5.35714, "prev_day_close": 0.560000002384186}, {"option": "INTC260918C00057500", "bid": 33.7, "bid_size": 469.0, "ask": 35.35, "ask_size": 406.0, "iv": 0.8895, "open_interest": 1671.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0036, "vega": 0.0336, "theta": -0.026, "rho": 0.0683, "theo": 34.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.92, "last_trade_time": "2026-07-28T15:45:02", "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "INTC260918P00057500", "bid": 0.61, "bid_size": 402.0, "ask": 0.76, "ask_size": 410.0, "iv": 0.8838, "open_interest": 2042.0, "volume": 67.0, "delta": -0.0506, "gamma": 0.0037, "vega": 0.0336, "theta": -0.0316, "rho": -0.0064, "theo": 0.6656, "change": -0.075, "open": 0.84, "high": 0.84, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T14:19:03", "percent_change": -10.2041, "prev_day_close": 0.735000014305115}, {"option": "INTC260918C00060000", "bid": 31.4, "bid_size": 726.0, "ask": 32.55, "ask_size": 180.0, "iv": 0.8038, "open_interest": 9373.0, "volume": 6.0, "delta": 0.9363, "gamma": 0.0045, "vega": 0.0405, "theta": -0.0323, "rho": 0.0697, "theo": 32.2018, "change": -1.2, "open": 28.47, "high": 32.2, "low": 28.2, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -3.59281, "prev_day_close": 33.3999996185303}, {"option": "INTC260918P00060000", "bid": 0.81, "bid_size": 286.0, "ask": 0.91, "ask_size": 145.0, "iv": 0.8626, "open_interest": 9707.0, "volume": 173.0, "delta": -0.0641, "gamma": 0.0045, "vega": 0.0406, "theta": -0.0375, "rho": -0.0081, "theo": 0.8675, "change": -0.045, "open": 1.07, "high": 1.22, "low": 0.85, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:20:17", "percent_change": -4.81283, "prev_day_close": 0.935000002384186}, {"option": "INTC260918C00062500", "bid": 29.35, "bid_size": 266.0, "ask": 30.75, "ask_size": 366.0, "iv": 0.8696, "open_interest": 1342.0, "volume": 1.0, "delta": 0.9202, "gamma": 0.0054, "vega": 0.0481, "theta": -0.0393, "rho": 0.0707, "theo": 29.9705, "change": -1.52, "open": 29.63, "high": 29.63, "low": 29.63, "tick": "down", "last_trade_price": 29.63, "last_trade_time": "2026-08-03T15:08:35", "percent_change": -4.87962, "prev_day_close": 31.1500005722046}, {"option": "INTC260918P00062500", "bid": 1.08, "bid_size": 18.0, "ask": 1.22, "ask_size": 223.0, "iv": 0.8588, "open_interest": 3439.0, "volume": 248.0, "delta": -0.0803, "gamma": 0.0054, "vega": 0.0483, "theta": -0.0441, "rho": -0.0101, "theo": 1.1228, "change": -0.1, "open": 1.45, "high": 1.62, "low": 1.1, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:31:12", "percent_change": -8.19672, "prev_day_close": 1.21999996900558}, {"option": "INTC260918C00065000", "bid": 27.1, "bid_size": 665.0, "ask": 28.5, "ask_size": 517.0, "iv": 0.8434, "open_interest": 7430.0, "volume": 1.0, "delta": 0.9012, "gamma": 0.0064, "vega": 0.0564, "theta": -0.0468, "rho": 0.0713, "theo": 27.8015, "change": -1.955, "open": 27.07, "high": 27.07, "low": 27.07, "tick": "down", "last_trade_price": 27.07, "last_trade_time": "2026-08-03T12:50:26", "percent_change": -6.73557, "prev_day_close": 29.0249996185303}, {"option": "INTC260918P00065000", "bid": 1.4, "bid_size": 25.0, "ask": 1.49, "ask_size": 73.0, "iv": 0.8444, "open_interest": 19089.0, "volume": 593.0, "delta": -0.0994, "gamma": 0.0064, "vega": 0.0564, "theta": -0.0512, "rho": -0.0126, "theo": 1.4405, "change": -0.09, "open": 1.76, "high": 2.07, "low": 1.41, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -5.84416, "prev_day_close": 1.54000002145767}, {"option": "INTC260918C00067500", "bid": 25.25, "bid_size": 471.0, "ask": 26.25, "ask_size": 591.0, "iv": 0.8428, "open_interest": 494.0, "volume": 5.0, "delta": 0.8792, "gamma": 0.0074, "vega": 0.0652, "theta": -0.0546, "rho": 0.0714, "theo": 25.7033, "change": -1.0, "open": 22.45, "high": 25.75, "low": 22.45, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -3.73832, "prev_day_close": 26.75}, {"option": "INTC260918P00067500", "bid": 1.76, "bid_size": 94.0, "ask": 1.9, "ask_size": 171.0, "iv": 0.8357, "open_interest": 1819.0, "volume": 326.0, "delta": -0.1214, "gamma": 0.0075, "vega": 0.0653, "theta": -0.0587, "rho": -0.0153, "theo": 1.8295, "change": -0.04, "open": 2.22, "high": 2.41, "low": 1.8, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T15:37:33", "percent_change": -2.10526, "prev_day_close": 1.89999997615814}, {"option": "INTC260918C00070000", "bid": 23.25, "bid_size": 376.0, "ask": 24.15, "ask_size": 466.0, "iv": 0.831, "open_interest": 8515.0, "volume": 1089.0, "delta": 0.8543, "gamma": 0.0085, "vega": 0.0741, "theta": -0.0626, "rho": 0.0711, "theo": 23.6841, "change": -0.625, "open": 19.52, "high": 24.3, "low": 19.52, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T14:18:24", "percent_change": -2.52781, "prev_day_close": 24.7250003814697}, {"option": "INTC260918P00070000", "bid": 2.24, "bid_size": 35.0, "ask": 2.36, "ask_size": 88.0, "iv": 0.8292, "open_interest": 17366.0, "volume": 376.0, "delta": -0.1464, "gamma": 0.0086, "vega": 0.0743, "theta": -0.0664, "rho": -0.0185, "theo": 2.2976, "change": -0.065, "open": 2.98, "high": 3.3, "low": 2.25, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:43:17", "percent_change": -2.72537, "prev_day_close": 2.38499999046326}, {"option": "INTC260918C00072500", "bid": 21.35, "bid_size": 223.0, "ask": 22.2, "ask_size": 209.0, "iv": 0.8261, "open_interest": 267.0, "volume": 1.0, "delta": 0.8266, "gamma": 0.0096, "vega": 0.083, "theta": -0.0705, "rho": 0.0703, "theo": 21.7515, "change": -4.8, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T09:33:03", "percent_change": -21.0526, "prev_day_close": 22.8000001907349}, {"option": "INTC260918P00072500", "bid": 2.78, "bid_size": 265.0, "ask": 2.98, "ask_size": 533.0, "iv": 0.8265, "open_interest": 1978.0, "volume": 150.0, "delta": -0.1743, "gamma": 0.0096, "vega": 0.0831, "theta": -0.0739, "rho": -0.022, "theo": 2.8528, "change": -0.015, "open": 3.55, "high": 3.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-08-03T15:34:02", "percent_change": -0.518134, "prev_day_close": 2.89499998092651}, {"option": "INTC260918C00075000", "bid": 19.55, "bid_size": 484.0, "ask": 20.35, "ask_size": 484.0, "iv": 0.8227, "open_interest": 4897.0, "volume": 28.0, "delta": 0.7963, "gamma": 0.0107, "vega": 0.0916, "theta": -0.0782, "rho": 0.0691, "theo": 19.9116, "change": -1.325, "open": 16.97, "high": 19.79, "low": 16.4, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:06:28", "percent_change": -6.33214, "prev_day_close": 20.9249992370605}, {"option": "INTC260918P00075000", "bid": 3.35, "bid_size": 325.0, "ask": 3.6, "ask_size": 189.0, "iv": 0.8156, "open_interest": 12405.0, "volume": 643.0, "delta": -0.2047, "gamma": 0.0107, "vega": 0.0919, "theta": -0.0812, "rho": -0.0256, "theo": 3.5014, "change": -0.12, "open": 4.85, "high": 4.9, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T15:52:56", "percent_change": -3.38028, "prev_day_close": 3.55000007152557}, {"option": "INTC260918C00077500", "bid": 17.8, "bid_size": 119.0, "ask": 18.55, "ask_size": 141.0, "iv": 0.8151, "open_interest": 172.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0117, "vega": 0.0997, "theta": -0.0853, "rho": 0.0675, "theo": 18.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-07-30T12:55:11", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "INTC260918P00077500", "bid": 4.1, "bid_size": 214.0, "ask": 4.4, "ask_size": 199.0, "iv": 0.8148, "open_interest": 1234.0, "volume": 65.0, "delta": -0.2375, "gamma": 0.0117, "vega": 0.1, "theta": -0.0881, "rho": -0.0299, "theo": 4.248, "change": -0.09, "open": 5.55, "high": 5.55, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-03T15:51:20", "percent_change": -2.11765, "prev_day_close": 4.25}, {"option": "INTC260918C00080000", "bid": 16.35, "bid_size": 28.0, "ask": 16.95, "ask_size": 403.0, "iv": 0.8226, "open_interest": 5450.0, "volume": 128.0, "delta": 0.7292, "gamma": 0.0126, "vega": 0.1071, "theta": -0.0919, "rho": 0.0655, "theo": 16.53, "change": -1.255, "open": 13.72, "high": 16.75, "low": 13.05, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-08-03T15:30:58", "percent_change": -7.1612, "prev_day_close": 17.5250005722046}, {"option": "INTC260918P00080000", "bid": 4.95, "bid_size": 288.0, "ask": 5.2, "ask_size": 144.0, "iv": 0.8092, "open_interest": 18951.0, "volume": 1824.0, "delta": -0.2722, "gamma": 0.0127, "vega": 0.1073, "theta": -0.0943, "rho": -0.0342, "theo": 5.0979, "change": -0.03, "open": 5.65, "high": 6.75, "low": 5.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -0.588233, "prev_day_close": 5.09999990463257}, {"option": "INTC260918C00082500", "bid": 14.8, "bid_size": 84.0, "ask": 15.2, "ask_size": 167.0, "iv": 0.8092, "open_interest": 333.0, "volume": 9.0, "delta": 0.6932, "gamma": 0.0134, "vega": 0.1136, "theta": -0.0976, "rho": 0.0632, "theo": 14.9941, "change": -0.98, "open": 11.85, "high": 15.02, "low": 11.85, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-08-03T15:50:51", "percent_change": -6.125, "prev_day_close": 15.9999995231628}, {"option": "INTC260918P00082500", "bid": 5.95, "bid_size": 187.0, "ask": 6.25, "ask_size": 355.0, "iv": 0.8129, "open_interest": 1984.0, "volume": 68.0, "delta": -0.3084, "gamma": 0.0135, "vega": 0.1138, "theta": -0.0996, "rho": -0.0386, "theo": 6.052, "change": 0.05, "open": 7.33, "high": 7.33, "low": 6.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:56:22", "percent_change": 0.826447, "prev_day_close": 6.04999995231628}, {"option": "INTC260918C00085000", "bid": 13.4, "bid_size": 59.0, "ask": 13.75, "ask_size": 400.0, "iv": 0.8076, "open_interest": 2697.0, "volume": 137.0, "delta": 0.6562, "gamma": 0.0141, "vega": 0.119, "theta": -0.1023, "rho": 0.0606, "theo": 13.5638, "change": -0.975, "open": 12.0, "high": 13.63, "low": 10.53, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:57:27", "percent_change": -6.73575, "prev_day_close": 14.4749999046326}, {"option": "INTC260918P00085000", "bid": 7.0, "bid_size": 146.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.8056, "open_interest": 10490.0, "volume": 118.0, "delta": -0.3457, "gamma": 0.0142, "vega": 0.1191, "theta": -0.1041, "rho": -0.0433, "theo": 7.1123, "change": 0.005, "open": 8.0, "high": 9.0, "low": 7.04, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 0.0706741, "prev_day_close": 7.07499980926514}, {"option": "INTC260918C00087500", "bid": 12.0, "bid_size": 518.0, "ask": 12.45, "ask_size": 510.0, "iv": 0.804, "open_interest": 788.0, "volume": 86.0, "delta": 0.6185, "gamma": 0.0146, "vega": 0.1233, "theta": -0.1061, "rho": 0.0578, "theo": 12.2379, "change": -1.0, "open": 9.5, "high": 12.5, "low": 9.37, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-03T14:30:38", "percent_change": -7.60456, "prev_day_close": 13.1500000953674}, {"option": "INTC260918P00087500", "bid": 8.2, "bid_size": 42.0, "ask": 8.4, "ask_size": 92.0, "iv": 0.8068, "open_interest": 2124.0, "volume": 104.0, "delta": -0.3837, "gamma": 0.0147, "vega": 0.1234, "theta": -0.1076, "rho": -0.0475, "theo": 8.2779, "change": 0.02, "open": 9.9, "high": 10.58, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-08-03T15:54:34", "percent_change": 0.243899, "prev_day_close": 8.2000002861023}, {"option": "INTC260918C00090000", "bid": 10.9, "bid_size": 37.0, "ask": 11.15, "ask_size": 158.0, "iv": 0.8046, "open_interest": 5663.0, "volume": 869.0, "delta": 0.5806, "gamma": 0.015, "vega": 0.1263, "theta": -0.1089, "rho": 0.0549, "theo": 11.0155, "change": -0.88, "open": 9.65, "high": 11.36, "low": 8.3, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -7.39496, "prev_day_close": 11.9000000953674}, {"option": "INTC260918P00090000", "bid": 9.35, "bid_size": 335.0, "ask": 9.65, "ask_size": 85.0, "iv": 0.8001, "open_interest": 16036.0, "volume": 1720.0, "delta": -0.4219, "gamma": 0.0151, "vega": 0.1264, "theta": -0.11, "rho": -0.0526, "theo": 9.5473, "change": 0.2, "open": 11.0, "high": 12.0, "low": 9.3, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:56:50", "percent_change": 2.1164, "prev_day_close": 9.4500002861023}, {"option": "INTC260918C00092500", "bid": 9.75, "bid_size": 194.0, "ask": 10.0, "ask_size": 178.0, "iv": 0.8016, "open_interest": 3126.0, "volume": 103.0, "delta": 0.543, "gamma": 0.0152, "vega": 0.1282, "theta": -0.1106, "rho": 0.0518, "theo": 9.8932, "change": -0.9, "open": 8.51, "high": 10.15, "low": 7.55, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -8.33333, "prev_day_close": 10.7999997138977}, {"option": "INTC260918P00092500", "bid": 10.85, "bid_size": 5.0, "ask": 11.15, "ask_size": 484.0, "iv": 0.8094, "open_interest": 4525.0, "volume": 25.0, "delta": -0.4598, "gamma": 0.0154, "vega": 0.1281, "theta": -0.1114, "rho": -0.056, "theo": 10.9186, "change": 0.295, "open": 12.62, "high": 13.3, "low": 10.8, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-08-03T14:39:39", "percent_change": 2.73782, "prev_day_close": 10.7750000953674}, {"option": "INTC260918C00095000", "bid": 8.75, "bid_size": 92.0, "ask": 9.05, "ask_size": 366.0, "iv": 0.8051, "open_interest": 10241.0, "volume": 283.0, "delta": 0.5059, "gamma": 0.0153, "vega": 0.1289, "theta": -0.1113, "rho": 0.0487, "theo": 8.8678, "change": -0.825, "open": 6.98, "high": 9.2, "low": 6.5, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-08-03T15:57:47", "percent_change": -8.52713, "prev_day_close": 9.67500019073486}, {"option": "INTC260918P00095000", "bid": 12.3, "bid_size": 28.0, "ask": 12.55, "ask_size": 164.0, "iv": 0.8056, "open_interest": 23951.0, "volume": 62.0, "delta": -0.4972, "gamma": 0.0155, "vega": 0.1288, "theta": -0.1118, "rho": -0.0613, "theo": 12.3862, "change": 0.175, "open": 14.66, "high": 14.66, "low": 12.15, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:56:50", "percent_change": 1.43149, "prev_day_close": 12.2249999046326}, {"option": "INTC260918C00097500", "bid": 7.8, "bid_size": 97.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.7998, "open_interest": 1495.0, "volume": 115.0, "delta": 0.4698, "gamma": 0.0153, "vega": 0.1285, "theta": -0.1111, "rho": 0.0456, "theo": 7.9346, "change": -0.865, "open": 6.74, "high": 8.2, "low": 5.76, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -9.91404, "prev_day_close": 8.72499990463257}, {"option": "INTC260918P00097500", "bid": 13.85, "bid_size": 33.0, "ask": 14.2, "ask_size": 163.0, "iv": 0.8084, "open_interest": 3211.0, "volume": 28.0, "delta": -0.5337, "gamma": 0.0154, "vega": 0.1282, "theta": -0.1113, "rho": -0.0642, "theo": 13.9486, "change": 0.225, "open": 16.46, "high": 16.48, "low": 13.65, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:30:19", "percent_change": 1.63339, "prev_day_close": 13.7750000953674}, {"option": "INTC260918C00100000", "bid": 7.0, "bid_size": 21.0, "ask": 7.2, "ask_size": 266.0, "iv": 0.8036, "open_interest": 29528.0, "volume": 7917.0, "delta": 0.4349, "gamma": 0.0151, "vega": 0.1272, "theta": -0.11, "rho": 0.0425, "theo": 7.0886, "change": -0.7, "open": 6.01, "high": 7.43, "low": 5.2, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -8.97436, "prev_day_close": 7.79999995231628}, {"option": "INTC260918P00100000", "bid": 15.3, "bid_size": 444.0, "ask": 15.85, "ask_size": 201.0, "iv": 0.8009, "open_interest": 15843.0, "volume": 54.0, "delta": -0.569, "gamma": 0.0153, "vega": 0.1269, "theta": -0.11, "rho": -0.069, "theo": 15.5973, "change": 0.15, "open": 17.82, "high": 18.22, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-08-03T15:50:39", "percent_change": 0.974028, "prev_day_close": 15.3999996185303}, {"option": "INTC260918C00105000", "bid": 5.6, "bid_size": 1.0, "ask": 5.75, "ask_size": 135.0, "iv": 0.807, "open_interest": 2759.0, "volume": 1013.0, "delta": 0.3696, "gamma": 0.0145, "vega": 0.122, "theta": -0.1057, "rho": 0.0366, "theo": 5.6365, "change": -0.625, "open": 5.06, "high": 5.81, "low": 4.08, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -9.96016, "prev_day_close": 6.27499985694885}, {"option": "INTC260918P00105000", "bid": 18.9, "bid_size": 197.0, "ask": 19.45, "ask_size": 494.0, "iv": 0.8068, "open_interest": 8295.0, "volume": 59.0, "delta": -0.6353, "gamma": 0.0147, "vega": 0.1214, "theta": -0.105, "rho": -0.0755, "theo": 19.1394, "change": 0.385, "open": 22.0, "high": 22.14, "low": 18.95, "tick": "up", "last_trade_price": 19.21, "last_trade_time": "2026-08-03T15:56:16", "percent_change": 2.04515, "prev_day_close": 18.8249998092651}, {"option": "INTC260918C00110000", "bid": 4.35, "bid_size": 135.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.8025, "open_interest": 39940.0, "volume": 1328.0, "delta": 0.3111, "gamma": 0.0135, "vega": 0.1141, "theta": -0.0992, "rho": 0.0311, "theo": 4.4659, "change": -0.5, "open": 3.77, "high": 4.66, "low": 3.15, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -10.0, "prev_day_close": 5.0}, {"option": "INTC260918P00110000", "bid": 22.7, "bid_size": 596.0, "ask": 23.1, "ask_size": 60.0, "iv": 0.8001, "open_interest": 13355.0, "volume": 40.0, "delta": -0.6947, "gamma": 0.0137, "vega": 0.113, "theta": -0.0979, "rho": -0.0802, "theo": 22.967, "change": 0.275, "open": 26.6, "high": 26.8, "low": 22.85, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 1.21816, "prev_day_close": 22.5749998092651}, {"option": "INTC260918C00115000", "bid": 3.45, "bid_size": 103.0, "ask": 3.6, "ask_size": 183.0, "iv": 0.8085, "open_interest": 10056.0, "volume": 6597.0, "delta": 0.2599, "gamma": 0.0123, "vega": 0.1047, "theta": -0.0912, "rho": 0.0262, "theo": 3.5318, "change": -0.48, "open": 3.8, "high": 3.8, "low": 2.5, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-08-03T15:57:14", "percent_change": -12.0, "prev_day_close": 4.0}, {"option": "INTC260918P00115000", "bid": 26.6, "bid_size": 321.0, "ask": 27.4, "ask_size": 239.0, "iv": 0.8057, "open_interest": 2530.0, "volume": 40.0, "delta": -0.7469, "gamma": 0.0126, "vega": 0.1029, "theta": -0.0895, "rho": -0.0831, "theo": 27.0348, "change": 0.725, "open": 30.51, "high": 30.51, "low": 26.82, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-08-03T15:45:08", "percent_change": 2.73327, "prev_day_close": 26.5250005722046}, {"option": "INTC260918C00120000", "bid": 2.71, "bid_size": 132.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.809, "open_interest": 21292.0, "volume": 2169.0, "delta": 0.2159, "gamma": 0.0111, "vega": 0.0945, "theta": -0.0827, "rho": 0.0219, "theo": 2.7922, "change": -0.41, "open": 2.53, "high": 2.95, "low": 1.9, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -12.8125, "prev_day_close": 3.19999992847443}, {"option": "INTC260918P00120000", "bid": 30.9, "bid_size": 193.0, "ask": 31.7, "ask_size": 167.0, "iv": 0.8129, "open_interest": 6181.0, "volume": 5.0, "delta": -0.7919, "gamma": 0.0114, "vega": 0.0917, "theta": -0.0804, "rho": -0.0832, "theo": 31.3003, "change": 0.82, "open": 33.6, "high": 33.6, "low": 31.57, "tick": "down", "last_trade_price": 31.57, "last_trade_time": "2026-08-03T13:52:11", "percent_change": 2.66667, "prev_day_close": 30.75}, {"option": "INTC260918C00125000", "bid": 2.16, "bid_size": 18.0, "ask": 2.32, "ask_size": 484.0, "iv": 0.821, "open_interest": 6095.0, "volume": 496.0, "delta": 0.1788, "gamma": 0.0098, "vega": 0.0844, "theta": -0.074, "rho": 0.0182, "theo": 2.2099, "change": -0.36, "open": 1.85, "high": 2.32, "low": 1.58, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-03T15:58:53", "percent_change": -14.0078, "prev_day_close": 2.57000005245209}, {"option": "INTC260918P00125000", "bid": 35.2, "bid_size": 174.0, "ask": 36.2, "ask_size": 141.0, "iv": 0.8142, "open_interest": 1397.0, "volume": 3.0, "delta": -0.8302, "gamma": 0.0102, "vega": 0.0812, "theta": -0.0711, "rho": -0.0839, "theo": 35.7259, "change": 1.155, "open": 36.56, "high": 36.56, "low": 36.32, "tick": "up", "last_trade_price": 36.33, "last_trade_time": "2026-08-03T12:41:41", "percent_change": 3.28358, "prev_day_close": 35.1749992370606}, {"option": "INTC260918C00130000", "bid": 1.7, "bid_size": 106.0, "ask": 1.79, "ask_size": 20.0, "iv": 0.8213, "open_interest": 17278.0, "volume": 856.0, "delta": 0.1477, "gamma": 0.0086, "vega": 0.0745, "theta": -0.0656, "rho": 0.0151, "theo": 1.7533, "change": -0.315, "open": 1.57, "high": 1.85, "low": 1.21, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -14.8936, "prev_day_close": 2.11500000953674}, {"option": "INTC260918P00130000", "bid": 39.9, "bid_size": 475.0, "ask": 40.75, "ask_size": 478.0, "iv": 0.8286, "open_interest": 1707.0, "volume": 6.0, "delta": -0.8624, "gamma": 0.009, "vega": 0.0707, "theta": -0.0622, "rho": -0.083, "theo": 40.282, "change": 0.9, "open": 41.67, "high": 41.67, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T13:55:12", "percent_change": 2.27273, "prev_day_close": 39.6000003814697}, {"option": "INTC260918C00135000", "bid": 1.35, "bid_size": 33.0, "ask": 1.45, "ask_size": 178.0, "iv": 0.8294, "open_interest": 8199.0, "volume": 245.0, "delta": 0.122, "gamma": 0.0075, "vega": 0.0652, "theta": -0.0578, "rho": 0.0125, "theo": 1.3957, "change": -0.325, "open": 1.24, "high": 1.46, "low": 0.95, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:46:00", "percent_change": -19.2878, "prev_day_close": 1.68500000238419}, {"option": "INTC260918P00135000", "bid": 44.4, "bid_size": 181.0, "ask": 45.45, "ask_size": 144.0, "iv": 0.8254, "open_interest": 755.0, "volume": 1.0, "delta": -0.8892, "gamma": 0.0079, "vega": 0.06, "theta": -0.0536, "rho": -0.0786, "theo": 44.9405, "change": 1.065, "open": 45.29, "high": 45.29, "low": 45.29, "tick": "up", "last_trade_price": 45.29, "last_trade_time": "2026-08-03T11:00:33", "percent_change": 2.40814, "prev_day_close": 44.2250003814697}, {"option": "INTC260918C00140000", "bid": 1.08, "bid_size": 68.0, "ask": 1.15, "ask_size": 106.0, "iv": 0.8338, "open_interest": 13363.0, "volume": 861.0, "delta": 0.1008, "gamma": 0.0065, "vega": 0.057, "theta": -0.0506, "rho": 0.0104, "theo": 1.1157, "change": -0.265, "open": 1.06, "high": 1.2, "low": 0.75, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:51:59", "percent_change": -19.1336, "prev_day_close": 1.38499999046326}, {"option": "INTC260918P00140000", "bid": 49.15, "bid_size": 141.0, "ask": 50.55, "ask_size": 236.0, "iv": 0.8666, "open_interest": 1198.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0069, "vega": 0.0511, "theta": -0.0461, "rho": -0.075, "theo": 49.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.11, "last_trade_time": "2026-07-31T11:34:26", "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "INTC260918C00145000", "bid": 0.83, "bid_size": 167.0, "ask": 0.93, "ask_size": 7.0, "iv": 0.8359, "open_interest": 4225.0, "volume": 373.0, "delta": 0.0834, "gamma": 0.0056, "vega": 0.0495, "theta": -0.0442, "rho": 0.0086, "theo": 0.8964, "change": -0.185, "open": 0.85, "high": 0.92, "low": 0.64, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:52:58", "percent_change": -16.7421, "prev_day_close": 1.10499995946884}, {"option": "INTC260918P00145000", "bid": 53.95, "bid_size": 201.0, "ask": 55.25, "ask_size": 242.0, "iv": 0.8677, "open_interest": 1400.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0061, "vega": 0.0424, "theta": -0.0392, "rho": -0.0689, "theo": 54.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.05, "last_trade_time": "2026-07-31T12:15:51", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "INTC260918C00150000", "bid": 0.69, "bid_size": 68.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.846, "open_interest": 20148.0, "volume": 593.0, "delta": 0.0692, "gamma": 0.0048, "vega": 0.0429, "theta": -0.0386, "rho": 0.0072, "theo": 0.724, "change": -0.2, "open": 0.61, "high": 0.78, "low": 0.48, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -22.2222, "prev_day_close": 0.900000005960464}, {"option": "INTC260918P00150000", "bid": 58.7, "bid_size": 239.0, "ask": 60.1, "ask_size": 216.0, "iv": 0.8663, "open_interest": 3544.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0053, "vega": 0.0346, "theta": -0.033, "rho": -0.0633, "theo": 59.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-07-28T12:33:06", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "INTC260918C00155000", "bid": 0.53, "bid_size": 401.0, "ask": 0.67, "ask_size": 609.0, "iv": 0.8571, "open_interest": 7909.0, "volume": 63.0, "delta": 0.0576, "gamma": 0.0042, "vega": 0.0372, "theta": -0.0336, "rho": 0.006, "theo": 0.5881, "change": -0.15, "open": 0.45, "high": 0.62, "low": 0.45, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:54:49", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "INTC260918P00155000", "bid": 63.4, "bid_size": 222.0, "ask": 65.0, "ask_size": 149.0, "iv": 0.8451, "open_interest": 142.0, "volume": 25.0, "delta": -0.9584, "gamma": 0.0047, "vega": 0.0275, "theta": -0.0274, "rho": -0.0533, "theo": 64.2228, "change": 1.775, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T12:38:14", "percent_change": 2.80744, "prev_day_close": 63.2249984741211}, {"option": "INTC260918C00160000", "bid": 0.42, "bid_size": 246.0, "ask": 0.58, "ask_size": 796.0, "iv": 0.8671, "open_interest": 5907.0, "volume": 75.0, "delta": 0.0481, "gamma": 0.0036, "vega": 0.0322, "theta": -0.0293, "rho": 0.005, "theo": 0.4804, "change": -0.1, "open": 0.35, "high": 0.53, "low": 0.35, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "INTC260918P00160000", "bid": 68.5, "bid_size": 140.0, "ask": 69.95, "ask_size": 245.0, "iv": 0.8957, "open_interest": 142.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0042, "vega": 0.0215, "theta": -0.0234, "rho": -0.0474, "theo": 69.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.8, "last_trade_time": "2026-07-29T10:37:38", "percent_change": 0.0, "prev_day_close": 68.125}, {"option": "INTC260918C00165000", "bid": 0.34, "bid_size": 116.0, "ask": 0.49, "ask_size": 763.0, "iv": 0.8754, "open_interest": 1947.0, "volume": 22.0, "delta": 0.0403, "gamma": 0.0031, "vega": 0.0279, "theta": -0.0256, "rho": 0.0042, "theo": 0.3948, "change": -0.115, "open": 0.3, "high": 0.43, "low": 0.3, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T14:53:30", "percent_change": -22.7723, "prev_day_close": 0.50500001013279}, {"option": "INTC260918P00165000", "bid": 73.25, "bid_size": 37.0, "ask": 74.9, "ask_size": 37.0, "iv": 0.8584, "open_interest": 60.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0038, "vega": 0.0156, "theta": -0.0186, "rho": -0.0362, "theo": 74.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.45, "last_trade_time": "2026-07-22T10:39:08", "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "INTC260918C00170000", "bid": 0.27, "bid_size": 129.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.8685, "open_interest": 5248.0, "volume": 276.0, "delta": 0.0339, "gamma": 0.0026, "vega": 0.0242, "theta": -0.0223, "rho": 0.0035, "theo": 0.3262, "change": -0.1, "open": 0.2, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T14:35:18", "percent_change": -23.8095, "prev_day_close": 0.420000001788139}, {"option": "INTC260918P00170000", "bid": 77.55, "bid_size": 1.0, "ask": 80.55, "ask_size": 1.0, "iv": 0.8692, "open_interest": 34.0, "volume": 3.0, "delta": -0.9858, "gamma": 0.0031, "vega": 0.0084, "theta": -0.0172, "rho": -0.0194, "theo": 79.0548, "change": 1.81, "open": 79.81, "high": 79.81, "low": 79.81, "tick": "no_change", "last_trade_price": 79.81, "last_trade_time": "2026-08-03T13:17:25", "percent_change": 2.32051, "prev_day_close": 78.0}, {"option": "INTC260918C00175000", "bid": 0.25, "bid_size": 8.0, "ask": 0.31, "ask_size": 392.0, "iv": 0.887, "open_interest": 1772.0, "volume": 1512.0, "delta": 0.0287, "gamma": 0.0023, "vega": 0.0211, "theta": -0.0195, "rho": 0.003, "theo": 0.271, "change": -0.07, "open": 0.27, "high": 0.28, "low": 0.23, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -20.0, "prev_day_close": 0.349999994039536}, {"option": "INTC260918P00175000", "bid": 82.2, "bid_size": 5.0, "ask": 86.1, "ask_size": 1.0, "iv": 0.9474, "open_interest": 21.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0023, "vega": 0.0056, "theta": -0.0159, "rho": -0.0138, "theo": 84.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.54, "last_trade_time": "2026-07-08T15:25:39", "percent_change": 0.0, "prev_day_close": 82.5250015258789}, {"option": "INTC260918C00180000", "bid": 0.21, "bid_size": 2.0, "ask": 0.29, "ask_size": 497.0, "iv": 0.9027, "open_interest": 7320.0, "volume": 15.0, "delta": 0.0243, "gamma": 0.002, "vega": 0.0184, "theta": -0.0171, "rho": 0.0025, "theo": 0.2263, "change": -0.065, "open": 0.19, "high": 0.25, "low": 0.19, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T14:53:31", "percent_change": -22.807, "prev_day_close": 0.284999996423721}, {"option": "INTC260918P00180000", "bid": 86.95, "bid_size": 4.0, "ask": 91.15, "ask_size": 3.0, "iv": 0.9367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0016, "vega": 0.0044, "theta": -0.0135, "rho": -0.0052, "theo": 89.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-07-24T09:36:19", "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "INTC260918C00185000", "bid": 0.13, "bid_size": 274.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8804, "open_interest": 1644.0, "volume": 3.0, "delta": 0.0207, "gamma": 0.0017, "vega": 0.016, "theta": -0.015, "rho": 0.0021, "theo": 0.1899, "change": -0.08, "open": 0.19, "high": 0.19, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T12:57:17", "percent_change": -32.0, "prev_day_close": 0.249999992549419}, {"option": "INTC260918P00185000", "bid": 92.05, "bid_size": 3.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 94.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.72, "last_trade_time": "2026-06-23T10:18:48", "percent_change": 0.0, "prev_day_close": 92.6000022888184}, {"option": "INTC260918C00190000", "bid": 0.1, "bid_size": 421.0, "ask": 0.21, "ask_size": 925.0, "iv": 0.9004, "open_interest": 1998.0, "volume": 4.0, "delta": 0.0177, "gamma": 0.0015, "vega": 0.014, "theta": -0.0132, "rho": 0.0018, "theo": 0.1601, "change": -0.07, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:18:18", "percent_change": -33.3333, "prev_day_close": 0.21000000089407}, {"option": "INTC260918P00190000", "bid": 96.95, "bid_size": 5.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 99.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.7, "last_trade_time": "2026-07-07T10:22:36", "percent_change": 0.0, "prev_day_close": 97.6749992370606}, {"option": "INTC260918C00195000", "bid": 0.12, "bid_size": 5.0, "ask": 0.18, "ask_size": 469.0, "iv": 0.9229, "open_interest": 9222.0, "volume": 277.0, "delta": 0.0151, "gamma": 0.0013, "vega": 0.0123, "theta": -0.0116, "rho": 0.0016, "theo": 0.1355, "change": -0.04, "open": 0.1, "high": 0.14, "low": 0.08, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:28:09", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "INTC260918P00195000", "bid": 102.25, "bid_size": 3.0, "ask": 106.0, "ask_size": 1.0, "iv": 1.0952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 104.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.27, "last_trade_time": "2026-07-16T11:51:11", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "INTC260918C00200000", "bid": 0.09, "bid_size": 10.0, "ask": 0.13, "ask_size": 117.0, "iv": 0.913, "open_interest": 1339.0, "volume": 134.0, "delta": 0.013, "gamma": 0.0011, "vega": 0.0107, "theta": -0.0102, "rho": 0.0013, "theo": 0.1152, "change": -0.05, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:38:41", "percent_change": -33.3333, "prev_day_close": 0.149999998509884}, {"option": "INTC260918P00200000", "bid": 106.95, "bid_size": 1.0, "ask": 111.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 109.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.14, "last_trade_time": "2026-07-28T15:38:42", "percent_change": 0.0, "prev_day_close": 107.574996948242}, {"option": "INTC260918C00210000", "bid": 0.05, "bid_size": 156.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.9126, "open_interest": 10964.0, "volume": 115.0, "delta": 0.0097, "gamma": 0.0008, "vega": 0.0083, "theta": -0.008, "rho": 0.001, "theo": 0.084, "change": -0.03, "open": 0.07, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:42:01", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "INTC260918P00210000", "bid": 117.05, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 1.0669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0153, "rho": 0.0, "theo": 119.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.14, "last_trade_time": "2026-07-28T15:38:56", "percent_change": 0.0, "prev_day_close": 117.674999237061}, {"option": "INTC261016C00025000", "bid": 64.75, "bid_size": 1.0, "ask": 67.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 58.0, "volume": 2.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0509, "theo": 66.2741, "change": -2.125, "open": 65.3, "high": 65.3, "low": 65.3, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-08-03T10:40:16", "percent_change": -3.15165, "prev_day_close": 67.4249992370606}, {"option": "INTC261016P00025000", "bid": 0.01, "bid_size": 5.0, "ask": 0.07, "ask_size": 3.0, "iv": 1.1362, "open_interest": 690.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0028, "rho": -0.0006, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "INTC261016C00030000", "bid": 60.4, "bid_size": 81.0, "ask": 62.4, "ask_size": 79.0, "iv": 1.1342, "open_interest": 123.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0062, "theta": 0.0, "rho": 0.0607, "theo": 61.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-07-22T15:08:18", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "INTC261016P00030000", "bid": 0.03, "bid_size": 1.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.0297, "open_interest": 715.0, "volume": 21.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0043, "rho": -0.0011, "theo": 0.0826, "change": -0.015, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:36:54", "percent_change": -17.6471, "prev_day_close": 0.0849999999627471}, {"option": "INTC261016C00035000", "bid": 55.5, "bid_size": 116.0, "ask": 57.45, "ask_size": 99.0, "iv": 1.0162, "open_interest": 255.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.0102, "theta": -0.001, "rho": 0.0702, "theo": 56.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-07-28T12:29:34", "percent_change": 0.0, "prev_day_close": 57.4750003814697}, {"option": "INTC261016P00035000", "bid": 0.07, "bid_size": 294.0, "ask": 0.21, "ask_size": 619.0, "iv": 0.9998, "open_interest": 2838.0, "volume": 1.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0067, "rho": -0.0019, "theo": 0.1426, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:56:13", "percent_change": 3.44828, "prev_day_close": 0.144999995827675}, {"option": "INTC261016C00039000", "bid": 51.65, "bid_size": 90.0, "ask": 53.65, "ask_size": 101.0, "iv": 1.006, "open_interest": 102.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0009, "vega": 0.0147, "theta": -0.0039, "rho": 0.0773, "theo": 52.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.17, "last_trade_time": "2026-07-23T12:55:13", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "INTC261016P00039000", "bid": 0.14, "bid_size": 422.0, "ask": 0.3, "ask_size": 1459.0, "iv": 0.9586, "open_interest": 1346.0, "volume": 6.0, "delta": -0.0141, "gamma": 0.0009, "vega": 0.0147, "theta": -0.0092, "rho": -0.0029, "theo": 0.2181, "change": -0.07, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:23:21", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "INTC261016C00040000", "bid": 50.6, "bid_size": 123.0, "ask": 52.65, "ask_size": 94.0, "iv": 0.959, "open_interest": 294.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.001, "vega": 0.016, "theta": -0.0048, "rho": 0.0791, "theo": 51.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.03, "last_trade_time": "2026-07-31T10:23:45", "percent_change": 0.0, "prev_day_close": 52.7250003814697}, {"option": "INTC261016P00040000", "bid": 0.2, "bid_size": 8.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.936, "open_interest": 1691.0, "volume": 18.0, "delta": -0.0156, "gamma": 0.001, "vega": 0.0161, "theta": -0.01, "rho": -0.0032, "theo": 0.2423, "change": 0.0, "open": 0.29, "high": 0.29, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:37:23", "percent_change": -8.69234e-07, "prev_day_close": 0.240000002086163}, {"option": "INTC261016C00041000", "bid": 48.5, "bid_size": 1.0, "ask": 52.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0011, "vega": 0.0175, "theta": -0.0057, "rho": 0.0808, "theo": 50.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.89, "last_trade_time": "2026-07-27T15:26:13", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "INTC261016P00041000", "bid": 0.19, "bid_size": 428.0, "ask": 0.37, "ask_size": 1158.0, "iv": 0.944, "open_interest": 109.0, "volume": 1.0, "delta": -0.0173, "gamma": 0.0011, "vega": 0.0175, "theta": -0.0108, "rho": -0.0036, "theo": 0.2691, "change": 0.065, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T09:44:16", "percent_change": 24.5283, "prev_day_close": 0.265000000596046}, {"option": "INTC261016C00042000", "bid": 48.55, "bid_size": 4.0, "ask": 50.75, "ask_size": 2.0, "iv": 0.9634, "open_interest": 113.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0012, "vega": 0.019, "theta": -0.0066, "rho": 0.0824, "theo": 49.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-07-24T11:54:55", "percent_change": 0.0, "prev_day_close": 50.7750015258789}, {"option": "INTC261016P00042000", "bid": 0.22, "bid_size": 179.0, "ask": 0.4, "ask_size": 547.0, "iv": 0.9346, "open_interest": 512.0, "volume": 1.0, "delta": -0.0191, "gamma": 0.0012, "vega": 0.0191, "theta": -0.0117, "rho": -0.004, "theo": 0.2986, "change": 0.02, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:43:44", "percent_change": 6.45161, "prev_day_close": 0.309999994933605}, {"option": "INTC261016C00043000", "bid": 47.25, "bid_size": 5.0, "ask": 50.7, "ask_size": 1.0, "iv": 1.0151, "open_interest": 33.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0013, "vega": 0.0207, "theta": -0.0077, "rho": 0.084, "theo": 48.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.59, "last_trade_time": "2026-07-17T11:04:01", "percent_change": 0.0, "prev_day_close": 49.8499984741211}, {"option": "INTC261016P00043000", "bid": 0.26, "bid_size": 165.0, "ask": 0.42, "ask_size": 493.0, "iv": 0.9239, "open_interest": 267.0, "volume": 1.0, "delta": -0.0211, "gamma": 0.0013, "vega": 0.0208, "theta": -0.0126, "rho": -0.0044, "theo": 0.3315, "change": 0.08, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T09:55:49", "percent_change": 25.0, "prev_day_close": 0.319999992847443}, {"option": "INTC261016C00044000", "bid": 46.6, "bid_size": 135.0, "ask": 48.6, "ask_size": 37.0, "iv": 0.8221, "open_interest": 79.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0015, "vega": 0.0226, "theta": -0.0087, "rho": 0.0856, "theo": 47.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.24, "last_trade_time": "2026-07-28T15:35:56", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "INTC261016P00044000", "bid": 0.29, "bid_size": 400.0, "ask": 0.46, "ask_size": 932.0, "iv": 0.915, "open_interest": 427.0, "volume": 12.0, "delta": -0.0233, "gamma": 0.0015, "vega": 0.0226, "theta": -0.0136, "rho": -0.0048, "theo": 0.3675, "change": 0.035, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T10:22:41", "percent_change": 8.86076, "prev_day_close": 0.394999995827675}, {"option": "INTC261016C00045000", "bid": 45.95, "bid_size": 555.0, "ask": 47.45, "ask_size": 308.0, "iv": 0.8507, "open_interest": 1380.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0016, "vega": 0.0245, "theta": -0.0099, "rho": 0.0872, "theo": 46.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-07-28T14:59:40", "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "INTC261016P00045000", "bid": 0.33, "bid_size": 470.0, "ask": 0.52, "ask_size": 1027.0, "iv": 0.9111, "open_interest": 1150.0, "volume": 8.0, "delta": -0.0256, "gamma": 0.0016, "vega": 0.0245, "theta": -0.0146, "rho": -0.0053, "theo": 0.4074, "change": 0.015, "open": 0.48, "high": 0.5, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T11:41:06", "percent_change": 3.44828, "prev_day_close": 0.435000002384186}, {"option": "INTC261016C00046000", "bid": 44.9, "bid_size": 431.0, "ask": 46.6, "ask_size": 311.0, "iv": 0.8466, "open_interest": 156.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0018, "vega": 0.0265, "theta": -0.0111, "rho": 0.0886, "theo": 45.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.21, "last_trade_time": "2026-07-17T15:08:47", "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "INTC261016P00046000", "bid": 0.38, "bid_size": 579.0, "ask": 0.54, "ask_size": 667.0, "iv": 0.8998, "open_interest": 358.0, "volume": 2.0, "delta": -0.0282, "gamma": 0.0018, "vega": 0.0266, "theta": -0.0157, "rho": -0.0059, "theo": 0.4514, "change": -0.04, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -8.16326, "prev_day_close": 0.489999994635582}, {"option": "INTC261016C00047000", "bid": 44.0, "bid_size": 499.0, "ask": 45.6, "ask_size": 308.0, "iv": 0.8409, "open_interest": 381.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0019, "vega": 0.0287, "theta": -0.0124, "rho": 0.0901, "theo": 44.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.53, "last_trade_time": "2026-07-29T13:10:36", "percent_change": 0.0, "prev_day_close": 46.1750011444092}, {"option": "INTC261016P00047000", "bid": 0.43, "bid_size": 179.0, "ask": 0.61, "ask_size": 736.0, "iv": 0.8964, "open_interest": 1655.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0019, "vega": 0.0288, "theta": -0.0169, "rho": -0.0065, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-07-29T15:11:16", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "INTC261016C00048000", "bid": 43.15, "bid_size": 449.0, "ask": 45.0, "ask_size": 385.0, "iv": 0.9099, "open_interest": 250.0, "volume": 1.0, "delta": 0.9662, "gamma": 0.0021, "vega": 0.031, "theta": -0.0137, "rho": 0.0914, "theo": 43.9895, "change": -3.46, "open": 41.74, "high": 41.74, "low": 41.74, "tick": "up", "last_trade_price": 41.74, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -7.65486, "prev_day_close": 45.1999988555908}, {"option": "INTC261016P00048000", "bid": 0.48, "bid_size": 286.0, "ask": 0.67, "ask_size": 630.0, "iv": 0.89, "open_interest": 254.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0021, "vega": 0.0311, "theta": -0.0182, "rho": -0.0071, "theo": 0.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-07-31T15:54:48", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "INTC261016C00049000", "bid": 42.2, "bid_size": 327.0, "ask": 43.7, "ask_size": 186.0, "iv": 0.8427, "open_interest": 130.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0023, "vega": 0.0335, "theta": -0.0151, "rho": 0.0928, "theo": 43.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.2, "last_trade_time": "2026-06-11T09:58:03", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "INTC261016P00049000", "bid": 0.54, "bid_size": 361.0, "ask": 0.73, "ask_size": 238.0, "iv": 0.8837, "open_interest": 348.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0023, "vega": 0.0336, "theta": -0.0195, "rho": -0.0078, "theo": 0.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-31T11:56:13", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "INTC261016C00050000", "bid": 41.25, "bid_size": 936.0, "ask": 43.2, "ask_size": 744.0, "iv": 0.8968, "open_interest": 3258.0, "volume": 1608.0, "delta": 0.9594, "gamma": 0.0024, "vega": 0.036, "theta": -0.0166, "rho": 0.094, "theo": 42.1306, "change": -1.575, "open": 39.2, "high": 42.7, "low": 39.2, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-08-03T15:40:30", "percent_change": -3.63112, "prev_day_close": 43.375}, {"option": "INTC261016P00050000", "bid": 0.61, "bid_size": 547.0, "ask": 0.8, "ask_size": 431.0, "iv": 0.8786, "open_interest": 6135.0, "volume": 28.0, "delta": -0.0411, "gamma": 0.0025, "vega": 0.0361, "theta": -0.0209, "rho": -0.0085, "theo": 0.6777, "change": -0.02, "open": 0.79, "high": 0.81, "low": 0.7, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T14:37:52", "percent_change": -2.73972, "prev_day_close": 0.729999989271164}, {"option": "INTC261016C00052500", "bid": 38.9, "bid_size": 681.0, "ask": 40.85, "ask_size": 609.0, "iv": 0.866, "open_interest": 372.0, "volume": 2.0, "delta": 0.9492, "gamma": 0.003, "vega": 0.0431, "theta": -0.0206, "rho": 0.0969, "theo": 39.8416, "change": -1.26, "open": 39.84, "high": 39.84, "low": 39.84, "tick": "no_change", "last_trade_price": 39.84, "last_trade_time": "2026-08-03T13:54:16", "percent_change": -3.06569, "prev_day_close": 41.1000003814697}, {"option": "INTC261016P00052500", "bid": 0.83, "bid_size": 162.0, "ask": 0.92, "ask_size": 56.0, "iv": 0.8605, "open_interest": 2335.0, "volume": 2.0, "delta": -0.0512, "gamma": 0.003, "vega": 0.0432, "theta": -0.0246, "rho": -0.0106, "theo": 0.8654, "change": 0.05, "open": 1.07, "high": 1.07, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T11:35:29", "percent_change": 5.55556, "prev_day_close": 0.899999976158142}, {"option": "INTC261016C00055000", "bid": 36.7, "bid_size": 560.0, "ask": 38.65, "ask_size": 503.0, "iv": 0.8624, "open_interest": 797.0, "volume": 22.0, "delta": 0.9372, "gamma": 0.0036, "vega": 0.0509, "theta": -0.025, "rho": 0.0993, "theo": 37.5975, "change": -1.55, "open": 37.18, "high": 37.2, "low": 37.18, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-08-03T13:39:53", "percent_change": -4.0, "prev_day_close": 38.75}, {"option": "INTC261016P00055000", "bid": 1.03, "bid_size": 305.0, "ask": 1.2, "ask_size": 486.0, "iv": 0.8501, "open_interest": 2028.0, "volume": 17.0, "delta": -0.0633, "gamma": 0.0036, "vega": 0.051, "theta": -0.0288, "rho": -0.0132, "theo": 1.1002, "change": -0.025, "open": 1.23, "high": 1.23, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:48:17", "percent_change": -2.18341, "prev_day_close": 1.14500004053116}, {"option": "INTC261016C00057500", "bid": 34.55, "bid_size": 507.0, "ask": 36.1, "ask_size": 259.0, "iv": 0.8242, "open_interest": 467.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0042, "vega": 0.0594, "theta": -0.0297, "rho": 0.1012, "theo": 35.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.57, "last_trade_time": "2026-07-29T14:08:19", "percent_change": 0.0, "prev_day_close": 36.625}, {"option": "INTC261016P00057500", "bid": 1.31, "bid_size": 402.0, "ask": 1.45, "ask_size": 423.0, "iv": 0.8371, "open_interest": 3539.0, "volume": 39.0, "delta": -0.0774, "gamma": 0.0042, "vega": 0.0596, "theta": -0.0333, "rho": -0.0161, "theo": 1.3848, "change": 0.005, "open": 1.65, "high": 1.65, "low": 1.39, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:54:18", "percent_change": 0.346021, "prev_day_close": 1.44499999284744}, {"option": "INTC261016C00060000", "bid": 32.3, "bid_size": 789.0, "ask": 34.2, "ask_size": 630.0, "iv": 0.827, "open_interest": 1926.0, "volume": 4.0, "delta": 0.9071, "gamma": 0.0049, "vega": 0.0684, "theta": -0.0347, "rho": 0.1026, "theo": 33.2703, "change": -2.175, "open": 29.69, "high": 32.35, "low": 29.45, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-08-03T10:41:29", "percent_change": -6.29979, "prev_day_close": 34.5250015258789}, {"option": "INTC261016P00060000", "bid": 1.63, "bid_size": 244.0, "ask": 1.8, "ask_size": 171.0, "iv": 0.828, "open_interest": 4680.0, "volume": 274.0, "delta": -0.0935, "gamma": 0.0049, "vega": 0.0686, "theta": -0.0381, "rho": -0.0195, "theo": 1.7285, "change": -0.02, "open": 2.03, "high": 2.07, "low": 1.7, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T14:54:35", "percent_change": -1.11111, "prev_day_close": 1.80000001192093}, {"option": "INTC261016C00062500", "bid": 30.35, "bid_size": 507.0, "ask": 31.8, "ask_size": 245.0, "iv": 0.807, "open_interest": 1218.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0056, "vega": 0.0779, "theta": -0.0399, "rho": 0.1034, "theo": 31.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-07-31T14:26:51", "percent_change": 0.0, "prev_day_close": 32.4249992370606}, {"option": "INTC261016P00062500", "bid": 2.03, "bid_size": 535.0, "ask": 2.28, "ask_size": 357.0, "iv": 0.8251, "open_interest": 2943.0, "volume": 55.0, "delta": -0.112, "gamma": 0.0056, "vega": 0.0781, "theta": -0.0431, "rho": -0.0234, "theo": 2.1407, "change": 0.03, "open": 2.58, "high": 2.58, "low": 2.24, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T13:22:12", "percent_change": 1.35747, "prev_day_close": 2.20999991893768}, {"option": "INTC261016C00065000", "bid": 28.65, "bid_size": 500.0, "ask": 29.75, "ask_size": 333.0, "iv": 0.8177, "open_interest": 1349.0, "volume": 4.0, "delta": 0.8688, "gamma": 0.0063, "vega": 0.0875, "theta": -0.0452, "rho": 0.1038, "theo": 29.1992, "change": -1.37, "open": 29.0, "high": 29.0, "low": 28.93, "tick": "down", "last_trade_price": 28.93, "last_trade_time": "2026-08-03T11:20:02", "percent_change": -4.52145, "prev_day_close": 30.3000001907349}, {"option": "INTC261016P00065000", "bid": 2.51, "bid_size": 200.0, "ask": 2.77, "ask_size": 268.0, "iv": 0.8199, "open_interest": 5109.0, "volume": 104.0, "delta": -0.1322, "gamma": 0.0064, "vega": 0.0879, "theta": -0.0482, "rho": -0.0276, "theo": 2.6197, "change": -0.055, "open": 3.35, "high": 3.35, "low": 2.59, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:48:17", "percent_change": -2.05607, "prev_day_close": 2.67499995231628}, {"option": "INTC261016C00067500", "bid": 26.75, "bid_size": 272.0, "ask": 27.85, "ask_size": 211.0, "iv": 0.8156, "open_interest": 276.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0071, "vega": 0.0972, "theta": -0.0505, "rho": 0.1036, "theo": 27.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-07-31T10:10:27", "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "INTC261016P00067500", "bid": 3.05, "bid_size": 128.0, "ask": 3.4, "ask_size": 492.0, "iv": 0.818, "open_interest": 2750.0, "volume": 57.0, "delta": -0.1545, "gamma": 0.0071, "vega": 0.0975, "theta": -0.0533, "rho": -0.0323, "theo": 3.1745, "change": 0.0, "open": 3.75, "high": 3.75, "low": 3.15, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T14:27:14", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "INTC261016C00070000", "bid": 24.9, "bid_size": 503.0, "ask": 26.0, "ask_size": 537.0, "iv": 0.811, "open_interest": 4943.0, "volume": 30.0, "delta": 0.8229, "gamma": 0.0078, "vega": 0.1067, "theta": -0.0556, "rho": 0.1029, "theo": 25.4263, "change": -1.15, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-08-03T15:24:00", "percent_change": -4.34783, "prev_day_close": 26.4499998092651}, {"option": "INTC261016P00070000", "bid": 3.65, "bid_size": 332.0, "ask": 3.9, "ask_size": 241.0, "iv": 0.8056, "open_interest": 11630.0, "volume": 1137.0, "delta": -0.1785, "gamma": 0.0079, "vega": 0.1072, "theta": -0.0582, "rho": -0.0372, "theo": 3.8083, "change": 0.0, "open": 4.55, "high": 4.7, "low": 3.74, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:56:07", "percent_change": -1.88225e-06, "prev_day_close": 3.80000007152557}, {"option": "INTC261016C00072500", "bid": 23.15, "bid_size": 282.0, "ask": 24.2, "ask_size": 225.0, "iv": 0.8064, "open_interest": 333.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0085, "vega": 0.1159, "theta": -0.0606, "rho": 0.1017, "theo": 23.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-07-31T15:31:12", "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "INTC261016P00072500", "bid": 4.35, "bid_size": 212.0, "ask": 4.7, "ask_size": 388.0, "iv": 0.8052, "open_interest": 719.0, "volume": 32.0, "delta": -0.2041, "gamma": 0.0086, "vega": 0.1162, "theta": -0.063, "rho": -0.0426, "theo": 4.5253, "change": 0.025, "open": 5.51, "high": 5.51, "low": 4.45, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T15:43:40", "percent_change": 0.552484, "prev_day_close": 4.52500009536743}, {"option": "INTC261016C00075000", "bid": 21.5, "bid_size": 625.0, "ask": 22.5, "ask_size": 557.0, "iv": 0.8039, "open_interest": 1621.0, "volume": 67.0, "delta": 0.7706, "gamma": 0.0092, "vega": 0.1245, "theta": -0.0653, "rho": 0.1002, "theo": 21.9812, "change": -1.03, "open": 18.75, "high": 22.0, "low": 18.67, "tick": "up", "last_trade_price": 21.92, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -4.48802, "prev_day_close": 22.9499998092651}, {"option": "INTC261016P00075000", "bid": 5.15, "bid_size": 164.0, "ask": 5.5, "ask_size": 296.0, "iv": 0.8022, "open_interest": 11227.0, "volume": 330.0, "delta": -0.2312, "gamma": 0.0093, "vega": 0.125, "theta": -0.0675, "rho": -0.048, "theo": 5.3274, "change": 0.05, "open": 6.65, "high": 6.72, "low": 5.3, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:46:57", "percent_change": 0.943397, "prev_day_close": 5.29999995231628}, {"option": "INTC261016C00077500", "bid": 19.9, "bid_size": 361.0, "ask": 20.9, "ask_size": 315.0, "iv": 0.8009, "open_interest": 88.0, "volume": 52.0, "delta": 0.7427, "gamma": 0.0098, "vega": 0.1325, "theta": -0.0696, "rho": 0.0981, "theo": 20.3875, "change": -1.575, "open": 19.82, "high": 20.27, "low": 19.76, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-08-03T13:15:03", "percent_change": -7.31707, "prev_day_close": 21.5249996185303}, {"option": "INTC261016P00077500", "bid": 6.0, "bid_size": 286.0, "ask": 6.3, "ask_size": 159.0, "iv": 0.7955, "open_interest": 1222.0, "volume": 47.0, "delta": -0.2591, "gamma": 0.0099, "vega": 0.1327, "theta": -0.0716, "rho": -0.0541, "theo": 6.2098, "change": 0.175, "open": 6.98, "high": 7.39, "low": 6.35, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:40:03", "percent_change": 2.834, "prev_day_close": 6.17500019073486}, {"option": "INTC261016C00080000", "bid": 18.4, "bid_size": 468.0, "ask": 19.35, "ask_size": 402.0, "iv": 0.7976, "open_interest": 1335.0, "volume": 1359.0, "delta": 0.7138, "gamma": 0.0104, "vega": 0.1396, "theta": -0.0735, "rho": 0.0958, "theo": 18.8802, "change": -1.305, "open": 15.8, "high": 18.92, "low": 15.8, "tick": "down", "last_trade_price": 18.57, "last_trade_time": "2026-08-03T15:46:44", "percent_change": -6.56604, "prev_day_close": 19.875}, {"option": "INTC261016P00080000", "bid": 7.0, "bid_size": 160.0, "ask": 7.35, "ask_size": 367.0, "iv": 0.7972, "open_interest": 17416.0, "volume": 981.0, "delta": -0.2883, "gamma": 0.0105, "vega": 0.14, "theta": -0.0754, "rho": -0.0598, "theo": 7.1857, "change": 0.065, "open": 8.1, "high": 8.83, "low": 7.06, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-08-03T15:50:42", "percent_change": 0.912281, "prev_day_close": 7.125}, {"option": "INTC261016C00082500", "bid": 17.05, "bid_size": 487.0, "ask": 17.9, "ask_size": 486.0, "iv": 0.7974, "open_interest": 96.0, "volume": 42.0, "delta": 0.6843, "gamma": 0.0109, "vega": 0.1459, "theta": -0.0769, "rho": 0.0931, "theo": 17.4601, "change": -1.4, "open": 15.73, "high": 17.38, "low": 15.73, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-03T13:12:23", "percent_change": -7.58808, "prev_day_close": 18.4499998092651}, {"option": "INTC261016P00082500", "bid": 8.0, "bid_size": 352.0, "ask": 8.35, "ask_size": 77.0, "iv": 0.7913, "open_interest": 2258.0, "volume": 178.0, "delta": -0.3181, "gamma": 0.011, "vega": 0.1462, "theta": -0.0786, "rho": -0.0661, "theo": 8.2491, "change": -0.025, "open": 9.72, "high": 9.72, "low": 8.14, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:55:13", "percent_change": -0.303956, "prev_day_close": 8.22500038146973}, {"option": "INTC261016C00085000", "bid": 15.7, "bid_size": 569.0, "ask": 16.5, "ask_size": 540.0, "iv": 0.7934, "open_interest": 2176.0, "volume": 86.0, "delta": 0.6543, "gamma": 0.0113, "vega": 0.1512, "theta": -0.0798, "rho": 0.0902, "theo": 16.1256, "change": -0.93, "open": 14.4, "high": 16.12, "low": 13.5, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-08-03T13:54:59", "percent_change": -5.45455, "prev_day_close": 17.0500001907349}, {"option": "INTC261016P00085000", "bid": 9.15, "bid_size": 374.0, "ask": 9.6, "ask_size": 288.0, "iv": 0.7935, "open_interest": 10214.0, "volume": 172.0, "delta": -0.3484, "gamma": 0.0114, "vega": 0.1516, "theta": -0.0814, "rho": -0.0721, "theo": 9.3991, "change": 0.11, "open": 10.65, "high": 11.3, "low": 9.25, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 1.1828, "prev_day_close": 9.2999997138977}, {"option": "INTC261016C00087500", "bid": 14.65, "bid_size": 122.0, "ask": 15.05, "ask_size": 125.0, "iv": 0.7925, "open_interest": 306.0, "volume": 137.0, "delta": 0.6242, "gamma": 0.0116, "vega": 0.1556, "theta": -0.0822, "rho": 0.087, "theo": 14.8756, "change": -1.075, "open": 12.2, "high": 15.1, "low": 12.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:07:28", "percent_change": -6.79305, "prev_day_close": 15.8250002861023}, {"option": "INTC261016P00087500", "bid": 10.4, "bid_size": 243.0, "ask": 10.85, "ask_size": 249.0, "iv": 0.7935, "open_interest": 2082.0, "volume": 188.0, "delta": -0.3788, "gamma": 0.0118, "vega": 0.1558, "theta": -0.0836, "rho": -0.0784, "theo": 10.6349, "change": 0.025, "open": 12.47, "high": 12.5, "low": 10.5, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:51:03", "percent_change": 0.237533, "prev_day_close": 10.5249996185303}, {"option": "INTC261016C00090000", "bid": 13.3, "bid_size": 333.0, "ask": 13.9, "ask_size": 165.0, "iv": 0.7866, "open_interest": 4829.0, "volume": 426.0, "delta": 0.5941, "gamma": 0.0119, "vega": 0.159, "theta": -0.0841, "rho": 0.0838, "theo": 13.708, "change": -0.9, "open": 11.55, "high": 14.02, "low": 10.9, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T15:57:39", "percent_change": -6.16439, "prev_day_close": 14.6000003814697}, {"option": "INTC261016P00090000", "bid": 11.75, "bid_size": 166.0, "ask": 12.2, "ask_size": 235.0, "iv": 0.7945, "open_interest": 8475.0, "volume": 184.0, "delta": -0.4094, "gamma": 0.012, "vega": 0.1591, "theta": -0.0853, "rho": -0.0842, "theo": 11.9573, "change": 0.175, "open": 13.47, "high": 14.31, "low": 11.77, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 1.4862, "prev_day_close": 11.7750000953674}, {"option": "INTC261016C00092500", "bid": 12.45, "bid_size": 54.0, "ask": 12.85, "ask_size": 321.0, "iv": 0.7948, "open_interest": 399.0, "volume": 96.0, "delta": 0.5643, "gamma": 0.0121, "vega": 0.1614, "theta": -0.0855, "rho": 0.0803, "theo": 12.6197, "change": -0.83, "open": 10.0, "high": 13.01, "low": 10.0, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-08-03T15:57:32", "percent_change": -6.14815, "prev_day_close": 13.5}, {"option": "INTC261016P00092500", "bid": 13.1, "bid_size": 484.0, "ask": 13.6, "ask_size": 484.0, "iv": 0.7924, "open_interest": 1214.0, "volume": 111.0, "delta": -0.4396, "gamma": 0.0122, "vega": 0.1615, "theta": -0.0865, "rho": -0.0905, "theo": 13.3578, "change": 0.175, "open": 14.75, "high": 15.8, "low": 13.22, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T15:48:21", "percent_change": 1.32828, "prev_day_close": 13.1749997138977}, {"option": "INTC261016C00095000", "bid": 11.45, "bid_size": 78.0, "ask": 11.95, "ask_size": 460.0, "iv": 0.7983, "open_interest": 2721.0, "volume": 169.0, "delta": 0.5349, "gamma": 0.0122, "vega": 0.1629, "theta": -0.0863, "rho": 0.0769, "theo": 11.6086, "change": -0.68, "open": 9.85, "high": 11.9, "low": 9.6, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-08-03T15:52:30", "percent_change": -5.48387, "prev_day_close": 12.4000000953674}, {"option": "INTC261016P00095000", "bid": 14.6, "bid_size": 212.0, "ask": 15.1, "ask_size": 323.0, "iv": 0.7936, "open_interest": 3038.0, "volume": 105.0, "delta": -0.4694, "gamma": 0.0124, "vega": 0.1628, "theta": -0.0872, "rho": -0.0958, "theo": 14.8342, "change": 0.225, "open": 16.85, "high": 16.85, "low": 14.55, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-08-03T15:48:13", "percent_change": 1.53846, "prev_day_close": 14.625}, {"option": "INTC261016C00097500", "bid": 10.5, "bid_size": 109.0, "ask": 10.95, "ask_size": 419.0, "iv": 0.7963, "open_interest": 2214.0, "volume": 62.0, "delta": 0.506, "gamma": 0.0122, "vega": 0.1635, "theta": -0.0867, "rho": 0.0733, "theo": 10.6649, "change": -0.85, "open": 9.6, "high": 10.7, "low": 8.5, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:07:26", "percent_change": -7.42358, "prev_day_close": 11.4499998092651}, {"option": "INTC261016P00097500", "bid": 16.05, "bid_size": 227.0, "ask": 16.65, "ask_size": 551.0, "iv": 0.7904, "open_interest": 2514.0, "volume": 80.0, "delta": -0.4986, "gamma": 0.0124, "vega": 0.1632, "theta": -0.0875, "rho": -0.1014, "theo": 16.3865, "change": 0.275, "open": 17.05, "high": 17.05, "low": 16.25, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 1.70543, "prev_day_close": 16.125}, {"option": "INTC261016C00100000", "bid": 9.65, "bid_size": 41.0, "ask": 9.95, "ask_size": 152.0, "iv": 0.793, "open_interest": 10378.0, "volume": 902.0, "delta": 0.4779, "gamma": 0.0122, "vega": 0.1632, "theta": -0.0867, "rho": 0.0697, "theo": 9.7972, "change": -0.8, "open": 7.63, "high": 10.25, "low": 7.63, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:57:08", "percent_change": -7.58294, "prev_day_close": 10.5500001907349}, {"option": "INTC261016P00100000", "bid": 17.65, "bid_size": 507.0, "ask": 18.3, "ask_size": 512.0, "iv": 0.7911, "open_interest": 3779.0, "volume": 131.0, "delta": -0.527, "gamma": 0.0124, "vega": 0.1629, "theta": -0.0873, "rho": -0.1067, "theo": 18.0026, "change": 0.3, "open": 19.85, "high": 21.01, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:48:55", "percent_change": 1.69491, "prev_day_close": 17.7000007629395}, {"option": "INTC261016C00105000", "bid": 8.0, "bid_size": 193.0, "ask": 8.55, "ask_size": 394.0, "iv": 0.7948, "open_interest": 3859.0, "volume": 200.0, "delta": 0.4244, "gamma": 0.012, "vega": 0.1605, "theta": -0.0854, "rho": 0.0628, "theo": 8.2559, "change": -0.72, "open": 7.18, "high": 8.4, "low": 6.35, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-08-03T15:57:45", "percent_change": -8.04469, "prev_day_close": 8.94999980926514}, {"option": "INTC261016P00105000", "bid": 21.05, "bid_size": 548.0, "ask": 21.65, "ask_size": 389.0, "iv": 0.7876, "open_interest": 4608.0, "volume": 54.0, "delta": -0.5815, "gamma": 0.0122, "vega": 0.1597, "theta": -0.0857, "rho": -0.1161, "theo": 21.4451, "change": 0.325, "open": 24.15, "high": 24.25, "low": 21.35, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T15:51:08", "percent_change": 1.54211, "prev_day_close": 21.0749998092651}, {"option": "INTC261016C00110000", "bid": 6.7, "bid_size": 302.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.7886, "open_interest": 17229.0, "volume": 5407.0, "delta": 0.3749, "gamma": 0.0116, "vega": 0.1554, "theta": -0.0828, "rho": 0.0562, "theo": 6.9493, "change": -0.625, "open": 6.8, "high": 7.2, "low": 5.33, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -8.25083, "prev_day_close": 7.57500004768372}, {"option": "INTC261016P00110000", "bid": 24.7, "bid_size": 203.0, "ask": 25.5, "ask_size": 294.0, "iv": 0.7934, "open_interest": 5068.0, "volume": 8.0, "delta": -0.632, "gamma": 0.0118, "vega": 0.1537, "theta": -0.0829, "rho": -0.1237, "theo": 25.1253, "change": 0.695, "open": 28.2, "high": 28.3, "low": 25.1, "tick": "up", "last_trade_price": 25.47, "last_trade_time": "2026-08-03T15:08:05", "percent_change": 2.80525, "prev_day_close": 24.7749996185303}, {"option": "INTC261016C00115000", "bid": 5.6, "bid_size": 241.0, "ask": 6.0, "ask_size": 343.0, "iv": 0.7935, "open_interest": 1764.0, "volume": 228.0, "delta": 0.33, "gamma": 0.011, "vega": 0.1483, "theta": -0.0792, "rho": 0.0499, "theo": 5.8508, "change": -0.575, "open": 4.66, "high": 6.01, "low": 4.5, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:51:03", "percent_change": -8.94942, "prev_day_close": 6.42499995231628}, {"option": "INTC261016P00115000", "bid": 28.5, "bid_size": 481.0, "ask": 29.4, "ask_size": 248.0, "iv": 0.7925, "open_interest": 1298.0, "volume": 10.0, "delta": -0.6782, "gamma": 0.0113, "vega": 0.1462, "theta": -0.0791, "rho": -0.1296, "theo": 29.0144, "change": 0.685, "open": 30.64, "high": 30.64, "low": 28.75, "tick": "up", "last_trade_price": 29.16, "last_trade_time": "2026-08-03T15:45:55", "percent_change": 2.40562, "prev_day_close": 28.4749994277954}, {"option": "INTC261016C00120000", "bid": 4.7, "bid_size": 246.0, "ask": 5.1, "ask_size": 378.0, "iv": 0.7976, "open_interest": 7246.0, "volume": 474.0, "delta": 0.2894, "gamma": 0.0104, "vega": 0.14, "theta": -0.075, "rho": 0.0441, "theo": 4.9245, "change": -0.45, "open": 3.7, "high": 5.15, "low": 3.7, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:52:55", "percent_change": -8.33333, "prev_day_close": 5.40000009536743}, {"option": "INTC261016P00120000", "bid": 32.55, "bid_size": 372.0, "ask": 33.5, "ask_size": 384.0, "iv": 0.7949, "open_interest": 1280.0, "volume": 4.0, "delta": -0.7199, "gamma": 0.0107, "vega": 0.1373, "theta": -0.0746, "rho": -0.135, "theo": 33.0855, "change": 0.82, "open": 32.98, "high": 33.35, "low": 32.98, "tick": "no_change", "last_trade_price": 33.22, "last_trade_time": "2026-08-03T15:49:56", "percent_change": 2.53086, "prev_day_close": 32.4000005722046}, {"option": "INTC261016C00125000", "bid": 3.95, "bid_size": 115.0, "ask": 4.3, "ask_size": 484.0, "iv": 0.8003, "open_interest": 2360.0, "volume": 614.0, "delta": 0.2533, "gamma": 0.0097, "vega": 0.1311, "theta": -0.0703, "rho": 0.0389, "theo": 4.1493, "change": -0.475, "open": 3.58, "high": 4.3, "low": 3.15, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:03:15", "percent_change": -10.3825, "prev_day_close": 4.57499980926514}, {"option": "INTC261016P00125000", "bid": 36.75, "bid_size": 484.0, "ask": 37.8, "ask_size": 484.0, "iv": 0.7994, "open_interest": 2066.0, "volume": 8.0, "delta": -0.7573, "gamma": 0.01, "vega": 0.127, "theta": -0.0697, "rho": -0.1374, "theo": 37.3106, "change": 0.91, "open": 39.65, "high": 39.65, "low": 37.61, "tick": "down", "last_trade_price": 37.61, "last_trade_time": "2026-08-03T13:49:17", "percent_change": 2.47957, "prev_day_close": 36.6999988555908}, {"option": "INTC261016C00130000", "bid": 3.35, "bid_size": 198.0, "ask": 3.65, "ask_size": 957.0, "iv": 0.8057, "open_interest": 9105.0, "volume": 293.0, "delta": 0.2211, "gamma": 0.0089, "vega": 0.1215, "theta": -0.0654, "rho": 0.0341, "theo": 3.496, "change": -0.55, "open": 3.08, "high": 3.65, "low": 2.55, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:53:40", "percent_change": -14.1026, "prev_day_close": 3.89999997615814}, {"option": "INTC261016P00130000", "bid": 41.15, "bid_size": 410.0, "ask": 42.05, "ask_size": 252.0, "iv": 0.7996, "open_interest": 978.0, "volume": 8.0, "delta": -0.7905, "gamma": 0.0094, "vega": 0.117, "theta": -0.0646, "rho": -0.1395, "theo": 41.6671, "change": 0.925, "open": 42.23, "high": 42.23, "low": 41.85, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T15:53:42", "percent_change": 2.25198, "prev_day_close": 41.0749988555908}, {"option": "INTC261016C00135000", "bid": 2.78, "bid_size": 511.0, "ask": 3.0, "ask_size": 355.0, "iv": 0.8029, "open_interest": 3523.0, "volume": 70.0, "delta": 0.193, "gamma": 0.0082, "vega": 0.1122, "theta": -0.0606, "rho": 0.03, "theo": 2.9562, "change": -0.425, "open": 2.35, "high": 3.05, "low": 2.22, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:48:13", "percent_change": -12.782, "prev_day_close": 3.32500004768372}, {"option": "INTC261016P00135000", "bid": 45.55, "bid_size": 243.0, "ask": 46.65, "ask_size": 179.0, "iv": 0.8054, "open_interest": 665.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0086, "vega": 0.1062, "theta": -0.0595, "rho": -0.1387, "theo": 46.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.39, "last_trade_time": "2026-07-31T10:49:31", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "INTC261016C00140000", "bid": 2.34, "bid_size": 346.0, "ask": 2.57, "ask_size": 220.0, "iv": 0.8072, "open_interest": 4093.0, "volume": 566.0, "delta": 0.1688, "gamma": 0.0075, "vega": 0.103, "theta": -0.0558, "rho": 0.0263, "theo": 2.5104, "change": -0.345, "open": 1.97, "high": 2.6, "low": 1.72, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -12.2124, "prev_day_close": 2.82500004768372}, {"option": "INTC261016P00140000", "bid": 50.15, "bid_size": 257.0, "ask": 51.2, "ask_size": 168.0, "iv": 0.8104, "open_interest": 533.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.008, "vega": 0.0962, "theta": -0.0544, "rho": -0.1357, "theo": 50.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.23, "last_trade_time": "2026-07-31T11:34:26", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "INTC261016C00145000", "bid": 1.94, "bid_size": 549.0, "ask": 2.22, "ask_size": 258.0, "iv": 0.8113, "open_interest": 3880.0, "volume": 17.0, "delta": 0.1473, "gamma": 0.0068, "vega": 0.0942, "theta": -0.0512, "rho": 0.023, "theo": 2.1307, "change": -0.345, "open": 1.72, "high": 2.18, "low": 1.72, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T15:43:23", "percent_change": -14.5877, "prev_day_close": 2.36500000953674}, {"option": "INTC261016P00145000", "bid": 54.65, "bid_size": 326.0, "ask": 55.85, "ask_size": 147.0, "iv": 0.8062, "open_interest": 578.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0073, "vega": 0.0859, "theta": -0.0497, "rho": -0.1332, "theo": 55.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.29, "last_trade_time": "2026-07-30T09:45:18", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "INTC261016C00150000", "bid": 1.65, "bid_size": 681.0, "ask": 1.91, "ask_size": 297.0, "iv": 0.8166, "open_interest": 4510.0, "volume": 146.0, "delta": 0.1288, "gamma": 0.0062, "vega": 0.0859, "theta": -0.0469, "rho": 0.0202, "theo": 1.8174, "change": -0.305, "open": 1.36, "high": 1.89, "low": 1.34, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:58:40", "percent_change": -14.6283, "prev_day_close": 2.08500003814697}, {"option": "INTC261016P00150000", "bid": 59.4, "bid_size": 260.0, "ask": 60.65, "ask_size": 189.0, "iv": 0.8186, "open_interest": 609.0, "volume": 1.0, "delta": -0.8883, "gamma": 0.0067, "vega": 0.0766, "theta": -0.045, "rho": -0.1277, "theo": 60.0428, "change": 4.975, "open": 64.2, "high": 64.2, "low": 64.2, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-08-03T09:40:19", "percent_change": 8.40017, "prev_day_close": 59.2250003814697}, {"option": "INTC261016C00155000", "bid": 1.5, "bid_size": 1.0, "ask": 1.66, "ask_size": 603.0, "iv": 0.8287, "open_interest": 3358.0, "volume": 72.0, "delta": 0.1128, "gamma": 0.0056, "vega": 0.0783, "theta": -0.0429, "rho": 0.0177, "theo": 1.5552, "change": -0.225, "open": 1.32, "high": 1.57, "low": 1.2, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:54:05", "percent_change": -12.6761, "prev_day_close": 1.77499997615814}, {"option": "INTC261016P00155000", "bid": 64.2, "bid_size": 166.0, "ask": 65.7, "ask_size": 178.0, "iv": 0.847, "open_interest": 203.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0062, "vega": 0.0668, "theta": -0.0406, "rho": -0.1212, "theo": 64.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-07-23T11:49:00", "percent_change": 0.0, "prev_day_close": 63.9249992370606}, {"option": "INTC261016C00160000", "bid": 1.31, "bid_size": 5.0, "ask": 1.44, "ask_size": 408.0, "iv": 0.8358, "open_interest": 6772.0, "volume": 51.0, "delta": 0.0989, "gamma": 0.0051, "vega": 0.0712, "theta": -0.0392, "rho": 0.0156, "theo": 1.3357, "change": -0.23, "open": 1.0, "high": 1.39, "low": 1.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -14.9351, "prev_day_close": 1.54000002145767}, {"option": "INTC261016P00160000", "bid": 69.0, "bid_size": 158.0, "ask": 70.5, "ask_size": 174.0, "iv": 0.8535, "open_interest": 272.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0057, "vega": 0.0587, "theta": -0.0368, "rho": -0.1144, "theo": 69.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.09, "last_trade_time": "2026-07-15T12:46:45", "percent_change": 0.0, "prev_day_close": 68.5750007629394}, {"option": "INTC261016C00165000", "bid": 1.06, "bid_size": 402.0, "ask": 1.25, "ask_size": 478.0, "iv": 0.8351, "open_interest": 1998.0, "volume": 56.0, "delta": 0.0871, "gamma": 0.0046, "vega": 0.0648, "theta": -0.0358, "rho": 0.0138, "theo": 1.1541, "change": -0.17, "open": 1.17, "high": 1.23, "low": 1.12, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:03:10", "percent_change": -12.782, "prev_day_close": 1.3299999833107}, {"option": "INTC261016P00165000", "bid": 73.85, "bid_size": 202.0, "ask": 75.3, "ask_size": 190.0, "iv": 0.8585, "open_interest": 170.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0052, "vega": 0.0491, "theta": -0.0333, "rho": -0.0994, "theo": 74.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.82, "last_trade_time": "2026-07-15T13:18:13", "percent_change": 0.0, "prev_day_close": 73.3999977111816}, {"option": "INTC261016C00170000", "bid": 0.91, "bid_size": 382.0, "ask": 1.07, "ask_size": 402.0, "iv": 0.8384, "open_interest": 9371.0, "volume": 73.0, "delta": 0.0767, "gamma": 0.0042, "vega": 0.0589, "theta": -0.0326, "rho": 0.0121, "theo": 0.9984, "change": -0.165, "open": 0.92, "high": 1.01, "low": 0.78, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T15:03:32", "percent_change": -14.2857, "prev_day_close": 1.15500003099442}, {"option": "INTC261016P00170000", "bid": 78.75, "bid_size": 151.0, "ask": 80.25, "ask_size": 172.0, "iv": 0.8771, "open_interest": 131.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0049, "vega": 0.043, "theta": -0.0306, "rho": -0.0917, "theo": 79.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-07-10T12:43:37", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "INTC261016C00175000", "bid": 0.8, "bid_size": 289.0, "ask": 0.95, "ask_size": 402.0, "iv": 0.8464, "open_interest": 1028.0, "volume": 41.0, "delta": 0.0678, "gamma": 0.0038, "vega": 0.0535, "theta": -0.0298, "rho": 0.0107, "theo": 0.8671, "change": -0.145, "open": 0.7, "high": 0.86, "low": 0.7, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T13:14:18", "percent_change": -14.5729, "prev_day_close": 0.994999974966049}, {"option": "INTC261016P00175000", "bid": 82.4, "bid_size": 23.0, "ask": 86.05, "ask_size": 5.0, "iv": 0.8428, "open_interest": 35.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0045, "vega": 0.0361, "theta": -0.0276, "rho": -0.0857, "theo": 84.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.24, "last_trade_time": "2026-07-28T11:01:28", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "INTC261016C00180000", "bid": 0.63, "bid_size": 621.0, "ask": 0.84, "ask_size": 590.0, "iv": 0.8456, "open_interest": 1913.0, "volume": 15.0, "delta": 0.06, "gamma": 0.0034, "vega": 0.0487, "theta": -0.0272, "rho": 0.0095, "theo": 0.7558, "change": -0.14, "open": 0.81, "high": 0.81, "low": 0.72, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -16.092, "prev_day_close": 0.870000004768372}, {"option": "INTC261016P00180000", "bid": 87.35, "bid_size": 130.0, "ask": 91.0, "ask_size": 119.0, "iv": 0.8559, "open_interest": 67.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.004, "vega": 0.0271, "theta": -0.0241, "rho": -0.0668, "theo": 89.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-07-09T09:38:48", "percent_change": 0.0, "prev_day_close": 87.7249984741211}, {"option": "INTC261016C00185000", "bid": 0.54, "bid_size": 715.0, "ask": 0.72, "ask_size": 519.0, "iv": 0.8478, "open_interest": 721.0, "volume": 85.0, "delta": 0.0532, "gamma": 0.0031, "vega": 0.0443, "theta": -0.0249, "rho": 0.0084, "theo": 0.661, "change": -0.125, "open": 0.66, "high": 0.66, "low": 0.62, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:54:04", "percent_change": -16.3399, "prev_day_close": 0.764999985694885}, {"option": "INTC261016P00185000", "bid": 92.3, "bid_size": 42.0, "ask": 95.95, "ask_size": 42.0, "iv": 0.8641, "open_interest": 13.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0038, "vega": 0.0217, "theta": -0.0228, "rho": -0.0528, "theo": 94.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.85, "last_trade_time": "2026-07-14T12:28:36", "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "INTC261016C00190000", "bid": 0.47, "bid_size": 664.0, "ask": 0.66, "ask_size": 592.0, "iv": 0.8563, "open_interest": 845.0, "volume": 133.0, "delta": 0.0473, "gamma": 0.0028, "vega": 0.0403, "theta": -0.0228, "rho": 0.0075, "theo": 0.5803, "change": -0.135, "open": 0.57, "high": 0.58, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:48:25", "percent_change": -20.0, "prev_day_close": 0.675000011920929}, {"option": "INTC261016P00190000", "bid": 97.25, "bid_size": 20.0, "ask": 101.1, "ask_size": 1.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0035, "vega": 0.0178, "theta": -0.0198, "rho": -0.0501, "theo": 99.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.4, "last_trade_time": "2026-07-16T12:46:36", "percent_change": 0.0, "prev_day_close": 97.5749969482422}, {"option": "INTC261016C00195000", "bid": 0.44, "bid_size": 503.0, "ask": 0.57, "ask_size": 404.0, "iv": 0.8638, "open_interest": 3213.0, "volume": 137.0, "delta": 0.0422, "gamma": 0.0025, "vega": 0.0368, "theta": -0.0208, "rho": 0.0067, "theo": 0.5108, "change": -0.11, "open": 0.5, "high": 0.51, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T14:45:28", "percent_change": -18.6441, "prev_day_close": 0.590000003576279}, {"option": "INTC261016P00195000", "bid": 101.95, "bid_size": 1.0, "ask": 106.2, "ask_size": 5.0, "iv": 0.8917, "open_interest": 1.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0032, "vega": 0.0118, "theta": -0.0158, "rho": -0.0337, "theo": 104.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.34, "last_trade_time": "2026-07-01T10:06:34", "percent_change": 0.0, "prev_day_close": 102.575000762939}, {"option": "INTC261016C00200000", "bid": 0.43, "bid_size": 3.0, "ask": 0.52, "ask_size": 270.0, "iv": 0.8775, "open_interest": 1557.0, "volume": 57.0, "delta": 0.0377, "gamma": 0.0023, "vega": 0.0336, "theta": -0.0191, "rho": 0.006, "theo": 0.4516, "change": -0.08, "open": 0.38, "high": 0.46, "low": 0.35, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -15.3846, "prev_day_close": 0.519999995827675}, {"option": "INTC261016P00200000", "bid": 107.25, "bid_size": 20.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0025, "vega": 0.0029, "theta": -0.0096, "rho": 0.0, "theo": 109.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.474998474121}, {"option": "INTC261016C00210000", "bid": 0.3, "bid_size": 10.0, "ask": 0.42, "ask_size": 581.0, "iv": 0.8822, "open_interest": 2594.0, "volume": 149.0, "delta": 0.0304, "gamma": 0.0019, "vega": 0.028, "theta": -0.0161, "rho": 0.0048, "theo": 0.3559, "change": -0.085, "open": 0.34, "high": 0.37, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:05:39", "percent_change": -20.9877, "prev_day_close": 0.405000001192093}, {"option": "INTC261016P00210000", "bid": 117.25, "bid_size": 20.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0007, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 119.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.7, "last_trade_time": "2026-07-16T12:45:22", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "INTC261120C00020000", "bid": 70.05, "bid_size": 115.0, "ask": 72.35, "ask_size": 97.0, "iv": 0.0, "open_interest": 255.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0045, "theta": 0.0, "rho": 0.0595, "theo": 71.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-07-27T10:38:10", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "INTC261120P00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 28.0, "iv": 1.158, "open_interest": 3367.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0023, "rho": -0.001, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T10:19:36", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "INTC261120C00023000", "bid": 67.25, "bid_size": 140.0, "ask": 69.7, "ask_size": 111.0, "iv": 1.2121, "open_interest": 377.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0063, "theta": 0.0, "rho": 0.0681, "theo": 68.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.65, "last_trade_time": "2026-05-15T09:57:33", "percent_change": 0.0, "prev_day_close": 69.625}, {"option": "INTC261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1019.0, "iv": 1.0543, "open_interest": 175.0, "volume": 10.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0063, "theta": -0.003, "rho": -0.0014, "theo": 0.0844, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:15:59", "percent_change": 6.66667, "prev_day_close": 0.0750000001862645}, {"option": "INTC261120C00025000", "bid": 64.6, "bid_size": 8.0, "ask": 67.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0078, "theta": 0.0, "rho": 0.0738, "theo": 66.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.93, "last_trade_time": "2026-07-28T09:53:28", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "INTC261120P00025000", "bid": 0.06, "bid_size": 20.0, "ask": 0.18, "ask_size": 1047.0, "iv": 1.0737, "open_interest": 831.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0036, "rho": -0.0017, "theo": 0.1061, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:09:38", "percent_change": 9.09091, "prev_day_close": 0.109999997541308}, {"option": "INTC261120C00028000", "bid": 62.4, "bid_size": 129.0, "ask": 64.8, "ask_size": 99.0, "iv": 1.0911, "open_interest": 410.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0106, "theta": 0.0, "rho": 0.0821, "theo": 63.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.94, "last_trade_time": "2026-07-23T12:01:43", "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "INTC261120P00028000", "bid": 0.1, "bid_size": 3.0, "ask": 0.23, "ask_size": 997.0, "iv": 1.0292, "open_interest": 1360.0, "volume": 10.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0047, "rho": -0.0025, "theo": 0.1487, "change": -0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T11:08:00", "percent_change": -9.67742, "prev_day_close": 0.154999997466803}, {"option": "INTC261120C00030000", "bid": 60.35, "bid_size": 133.0, "ask": 62.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 262.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0005, "vega": 0.0128, "theta": 0.0, "rho": 0.0875, "theo": 61.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.52, "last_trade_time": "2026-07-23T14:57:19", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "INTC261120P00030000", "bid": 0.1, "bid_size": 431.0, "ask": 0.28, "ask_size": 1147.0, "iv": 0.9931, "open_interest": 1775.0, "volume": 5.0, "delta": -0.0096, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0056, "rho": -0.0031, "theo": 0.1857, "change": -0.01, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T09:57:34", "percent_change": -5.26315, "prev_day_close": 0.189999993890524}, {"option": "INTC261120C00033000", "bid": 57.55, "bid_size": 118.0, "ask": 59.95, "ask_size": 100.0, "iv": 0.996, "open_interest": 220.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0007, "vega": 0.017, "theta": 0.0, "rho": 0.0954, "theo": 58.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.17, "last_trade_time": "2026-07-29T12:39:31", "percent_change": 0.0, "prev_day_close": 59.9249992370606}, {"option": "INTC261120P00033000", "bid": 0.19, "bid_size": 264.0, "ask": 0.36, "ask_size": 966.0, "iv": 0.9684, "open_interest": 2228.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0007, "vega": 0.017, "theta": -0.0072, "rho": -0.0042, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-07-30T12:08:33", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "INTC261120C00035000", "bid": 55.85, "bid_size": 1.0, "ask": 58.05, "ask_size": 13.0, "iv": 1.1348, "open_interest": 300.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0009, "vega": 0.0202, "theta": -0.0007, "rho": 0.1004, "theo": 56.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.19, "last_trade_time": "2026-07-31T10:39:58", "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "INTC261120P00035000", "bid": 0.23, "bid_size": 56.0, "ask": 0.44, "ask_size": 193.0, "iv": 0.9479, "open_interest": 548.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0009, "vega": 0.0202, "theta": -0.0085, "rho": -0.0052, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-30T14:37:22", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "INTC261120C00037000", "bid": 53.65, "bid_size": 164.0, "ask": 56.15, "ask_size": 100.0, "iv": 0.9353, "open_interest": 369.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.001, "vega": 0.024, "theta": -0.0024, "rho": 0.1053, "theo": 54.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-07-30T13:36:05", "percent_change": 0.0, "prev_day_close": 56.125}, {"option": "INTC261120P00037000", "bid": 0.3, "bid_size": 315.0, "ask": 0.5, "ask_size": 627.0, "iv": 0.9267, "open_interest": 1408.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.001, "vega": 0.024, "theta": -0.0099, "rho": -0.0063, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-07-31T14:56:51", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "INTC261120C00040000", "bid": 51.3, "bid_size": 502.0, "ask": 52.8, "ask_size": 314.0, "iv": 0.9015, "open_interest": 439.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0014, "vega": 0.0305, "theta": -0.0052, "rho": 0.1121, "theo": 52.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.55, "last_trade_time": "2026-07-31T13:50:08", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "INTC261120P00040000", "bid": 0.44, "bid_size": 310.0, "ask": 0.59, "ask_size": 252.0, "iv": 0.8963, "open_interest": 3062.0, "volume": 1.0, "delta": -0.0265, "gamma": 0.0014, "vega": 0.0306, "theta": -0.0123, "rho": -0.0084, "theo": 0.5306, "change": 0.085, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T09:30:11", "percent_change": 15.5963, "prev_day_close": 0.545000001788139}, {"option": "INTC261120C00042000", "bid": 49.2, "bid_size": 555.0, "ask": 51.0, "ask_size": 361.0, "iv": 0.8616, "open_interest": 710.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0016, "vega": 0.0355, "theta": -0.0073, "rho": 0.1163, "theo": 50.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.77, "last_trade_time": "2026-07-30T13:36:43", "percent_change": 0.0, "prev_day_close": 51.3250007629394}, {"option": "INTC261120P00042000", "bid": 0.55, "bid_size": 222.0, "ask": 0.73, "ask_size": 250.0, "iv": 0.8873, "open_interest": 770.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0016, "vega": 0.0357, "theta": -0.0142, "rho": -0.0101, "theo": 0.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-07-31T11:11:46", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "INTC261120C00045000", "bid": 46.25, "bid_size": 633.0, "ask": 48.7, "ask_size": 501.0, "iv": 0.8794, "open_interest": 5164.0, "volume": 21.0, "delta": 0.9591, "gamma": 0.002, "vega": 0.044, "theta": -0.0109, "rho": 0.1221, "theo": 47.4487, "change": -3.225, "open": 44.65, "high": 45.5, "low": 44.65, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T10:24:46", "percent_change": -6.61878, "prev_day_close": 48.7250003814697}, {"option": "INTC261120P00045000", "bid": 0.77, "bid_size": 209.0, "ask": 0.98, "ask_size": 253.0, "iv": 0.8763, "open_interest": 4722.0, "volume": 2.0, "delta": -0.0413, "gamma": 0.002, "vega": 0.0441, "theta": -0.0173, "rho": -0.0131, "theo": 0.8629, "change": -0.01, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T13:39:48", "percent_change": -1.0989, "prev_day_close": 0.909999996423721}, {"option": "INTC261120C00047000", "bid": 44.55, "bid_size": 561.0, "ask": 46.5, "ask_size": 243.0, "iv": 0.8384, "open_interest": 503.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0023, "vega": 0.0504, "theta": -0.0134, "rho": 0.1255, "theo": 45.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.72, "last_trade_time": "2026-07-29T12:34:33", "percent_change": 0.0, "prev_day_close": 46.9250011444092}, {"option": "INTC261120P00047000", "bid": 0.95, "bid_size": 434.0, "ask": 1.17, "ask_size": 278.0, "iv": 0.8688, "open_interest": 890.0, "volume": 17.0, "delta": -0.0488, "gamma": 0.0024, "vega": 0.0506, "theta": -0.0196, "rho": -0.0156, "theo": 1.0388, "change": 0.08, "open": 1.25, "high": 1.25, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T11:05:57", "percent_change": 7.47664, "prev_day_close": 1.06999996304512}, {"option": "INTC261120C00050000", "bid": 41.9, "bid_size": 1013.0, "ask": 44.05, "ask_size": 833.0, "iv": 0.8473, "open_interest": 5080.0, "volume": 25.0, "delta": 0.9388, "gamma": 0.0029, "vega": 0.0606, "theta": -0.0176, "rho": 0.13, "theo": 43.0096, "change": -2.35, "open": 39.0, "high": 42.0, "low": 38.75, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T10:43:01", "percent_change": -5.29876, "prev_day_close": 44.3500003814697}, {"option": "INTC261120P00050000", "bid": 1.25, "bid_size": 402.0, "ask": 1.49, "ask_size": 402.0, "iv": 0.8552, "open_interest": 4205.0, "volume": 21.0, "delta": -0.0618, "gamma": 0.0029, "vega": 0.0607, "theta": -0.0234, "rho": -0.0197, "theo": 1.3577, "change": 0.05, "open": 1.63, "high": 1.63, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T12:39:01", "percent_change": 3.57143, "prev_day_close": 1.39999997615814}, {"option": "INTC261120C00052500", "bid": 39.95, "bid_size": 602.0, "ask": 41.65, "ask_size": 260.0, "iv": 0.8359, "open_interest": 1267.0, "volume": 10.0, "delta": 0.9263, "gamma": 0.0033, "vega": 0.0699, "theta": -0.0212, "rho": 0.1331, "theo": 40.8642, "change": -1.835, "open": 40.4, "high": 40.4, "low": 40.34, "tick": "down", "last_trade_price": 40.34, "last_trade_time": "2026-08-03T13:19:51", "percent_change": -4.35092, "prev_day_close": 42.1750011444092}, {"option": "INTC261120P00052500", "bid": 1.56, "bid_size": 381.0, "ask": 1.81, "ask_size": 402.0, "iv": 0.846, "open_interest": 4303.0, "volume": 1.0, "delta": -0.0743, "gamma": 0.0033, "vega": 0.0702, "theta": -0.0268, "rho": -0.0237, "theo": 1.6797, "change": 0.275, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T09:52:53", "percent_change": 15.942, "prev_day_close": 1.72500002384186}, {"option": "INTC261120C00055000", "bid": 37.85, "bid_size": 638.0, "ask": 39.55, "ask_size": 281.0, "iv": 0.8289, "open_interest": 1007.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0038, "vega": 0.0796, "theta": -0.0251, "rho": 0.1357, "theo": 38.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.34, "last_trade_time": "2026-07-31T15:53:17", "percent_change": 0.0, "prev_day_close": 40.0749988555908}, {"option": "INTC261120P00055000", "bid": 1.98, "bid_size": 96.0, "ask": 2.16, "ask_size": 152.0, "iv": 0.84, "open_interest": 1618.0, "volume": 4.0, "delta": -0.0883, "gamma": 0.0038, "vega": 0.0798, "theta": -0.0303, "rho": -0.0283, "theo": 2.0578, "change": 0.06, "open": 2.46, "high": 2.46, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T13:39:48", "percent_change": 2.87081, "prev_day_close": 2.0900000333786}, {"option": "INTC261120C00057500", "bid": 35.85, "bid_size": 658.0, "ask": 37.9, "ask_size": 613.0, "iv": 0.8471, "open_interest": 553.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0043, "vega": 0.0897, "theta": -0.029, "rho": 0.1375, "theo": 36.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.44, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "INTC261120P00057500", "bid": 2.35, "bid_size": 362.0, "ask": 2.64, "ask_size": 273.0, "iv": 0.8326, "open_interest": 780.0, "volume": 2.0, "delta": -0.1038, "gamma": 0.0044, "vega": 0.09, "theta": -0.0339, "rho": -0.0332, "theo": 2.4969, "change": 0.175, "open": 2.97, "high": 2.97, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-03T11:31:08", "percent_change": 6.90335, "prev_day_close": 2.53500008583069}, {"option": "INTC261120C00060000", "bid": 34.15, "bid_size": 492.0, "ask": 35.5, "ask_size": 395.0, "iv": 0.8323, "open_interest": 12589.0, "volume": 16.0, "delta": 0.8801, "gamma": 0.0048, "vega": 0.0998, "theta": -0.033, "rho": 0.1389, "theo": 34.7807, "change": -1.25, "open": 32.33, "high": 34.55, "low": 31.41, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-08-03T12:31:48", "percent_change": -3.49162, "prev_day_close": 35.7999992370606}, {"option": "INTC261120P00060000", "bid": 2.85, "bid_size": 394.0, "ask": 3.15, "ask_size": 308.0, "iv": 0.8278, "open_interest": 2485.0, "volume": 25.0, "delta": -0.1208, "gamma": 0.0049, "vega": 0.1001, "theta": -0.0376, "rho": -0.0388, "theo": 3.0003, "change": -0.035, "open": 3.65, "high": 3.65, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-08-03T14:54:41", "percent_change": -1.14567, "prev_day_close": 3.0550000667572}, {"option": "INTC261120C00062500", "bid": 32.3, "bid_size": 386.0, "ask": 33.6, "ask_size": 288.0, "iv": 0.8297, "open_interest": 974.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0054, "vega": 0.1102, "theta": -0.0369, "rho": 0.1396, "theo": 32.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.35, "last_trade_time": "2026-07-31T14:11:05", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "INTC261120P00062500", "bid": 3.4, "bid_size": 443.0, "ask": 3.75, "ask_size": 424.0, "iv": 0.824, "open_interest": 984.0, "volume": 2.0, "delta": -0.1392, "gamma": 0.0054, "vega": 0.1106, "theta": -0.0413, "rho": -0.0447, "theo": 3.5719, "change": -0.05, "open": 3.72, "high": 3.72, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T14:11:37", "percent_change": -1.38889, "prev_day_close": 3.60000002384186}, {"option": "INTC261120C00065000", "bid": 30.45, "bid_size": 415.0, "ask": 31.75, "ask_size": 393.0, "iv": 0.8238, "open_interest": 4894.0, "volume": 11.0, "delta": 0.8424, "gamma": 0.0059, "vega": 0.1202, "theta": -0.0409, "rho": 0.1398, "theo": 31.0557, "change": -1.565, "open": 30.9, "high": 30.9, "low": 30.51, "tick": "down", "last_trade_price": 30.51, "last_trade_time": "2026-08-03T13:19:51", "percent_change": -4.87919, "prev_day_close": 32.0750007629394}, {"option": "INTC261120P00065000", "bid": 4.0, "bid_size": 463.0, "ask": 4.4, "ask_size": 348.0, "iv": 0.819, "open_interest": 5264.0, "volume": 25.0, "delta": -0.1588, "gamma": 0.0059, "vega": 0.1206, "theta": -0.0449, "rho": -0.0511, "theo": 4.2139, "change": 0.15, "open": 4.84, "high": 4.84, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T13:14:08", "percent_change": 3.52941, "prev_day_close": 4.25}, {"option": "INTC261120C00067500", "bid": 28.9, "bid_size": 213.0, "ask": 29.9, "ask_size": 227.0, "iv": 0.8248, "open_interest": 371.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0064, "vega": 0.1301, "theta": -0.0447, "rho": 0.1393, "theo": 29.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.28, "last_trade_time": "2026-07-31T12:20:25", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "INTC261120P00067500", "bid": 4.65, "bid_size": 778.0, "ask": 5.25, "ask_size": 616.0, "iv": 0.8183, "open_interest": 3958.0, "volume": 31.0, "delta": -0.1798, "gamma": 0.0065, "vega": 0.1307, "theta": -0.0485, "rho": -0.0577, "theo": 4.9344, "change": 0.3, "open": 5.25, "high": 5.25, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T10:44:32", "percent_change": 6.12245, "prev_day_close": 4.90000009536743}, {"option": "INTC261120C00070000", "bid": 27.05, "bid_size": 596.0, "ask": 28.3, "ask_size": 452.0, "iv": 0.8186, "open_interest": 83063.0, "volume": 101.0, "delta": 0.8002, "gamma": 0.0069, "vega": 0.1395, "theta": -0.0483, "rho": 0.1385, "theo": 27.618, "change": -1.545, "open": 24.09, "high": 27.3, "low": 24.09, "tick": "down", "last_trade_price": 27.08, "last_trade_time": "2026-08-03T10:36:41", "percent_change": -5.39738, "prev_day_close": 28.625}, {"option": "INTC261120P00070000", "bid": 5.6, "bid_size": 346.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.8128, "open_interest": 2730.0, "volume": 919.0, "delta": -0.2016, "gamma": 0.007, "vega": 0.14, "theta": -0.0518, "rho": -0.0648, "theo": 5.7241, "change": 0.05, "open": 6.74, "high": 6.8, "low": 5.7, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 0.877192, "prev_day_close": 5.70000004768372}, {"option": "INTC261120C00072500", "bid": 25.35, "bid_size": 327.0, "ask": 26.65, "ask_size": 272.0, "iv": 0.8117, "open_interest": 158.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0074, "vega": 0.1485, "theta": -0.0518, "rho": 0.1371, "theo": 26.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.03, "last_trade_time": "2026-07-31T15:44:38", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "INTC261120P00072500", "bid": 6.35, "bid_size": 334.0, "ask": 6.8, "ask_size": 272.0, "iv": 0.8116, "open_interest": 1829.0, "volume": 6.0, "delta": -0.2242, "gamma": 0.0074, "vega": 0.1492, "theta": -0.055, "rho": -0.0722, "theo": 6.5874, "change": 0.2, "open": 7.0, "high": 7.61, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T12:18:55", "percent_change": 3.05344, "prev_day_close": 6.54999995231628}, {"option": "INTC261120C00075000", "bid": 23.95, "bid_size": 471.0, "ask": 25.1, "ask_size": 322.0, "iv": 0.8137, "open_interest": 2505.0, "volume": 48.0, "delta": 0.7547, "gamma": 0.0078, "vega": 0.1568, "theta": -0.055, "rho": 0.1353, "theo": 24.4757, "change": -1.395, "open": 22.0, "high": 24.5, "low": 20.7, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-08-03T13:08:28", "percent_change": -5.46523, "prev_day_close": 25.5250005722046}, {"option": "INTC261120P00075000", "bid": 7.35, "bid_size": 216.0, "ask": 7.75, "ask_size": 242.0, "iv": 0.812, "open_interest": 6281.0, "volume": 177.0, "delta": -0.2476, "gamma": 0.0079, "vega": 0.1573, "theta": -0.058, "rho": -0.0796, "theo": 7.5275, "change": 0.135, "open": 8.9, "high": 8.9, "low": 7.53, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-08-03T15:32:15", "percent_change": 1.80602, "prev_day_close": 7.47500014305115}, {"option": "INTC261120C00077500", "bid": 22.5, "bid_size": 421.0, "ask": 23.6, "ask_size": 320.0, "iv": 0.8112, "open_interest": 163.0, "volume": 40.0, "delta": 0.7311, "gamma": 0.0082, "vega": 0.1644, "theta": -0.058, "rho": 0.1332, "theo": 23.0153, "change": -1.425, "open": 20.13, "high": 23.05, "low": 20.13, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-08-03T13:08:28", "percent_change": -5.919, "prev_day_close": 24.0749998092651}, {"option": "INTC261120P00077500", "bid": 8.3, "bid_size": 352.0, "ask": 8.75, "ask_size": 247.0, "iv": 0.8081, "open_interest": 450.0, "volume": 3.0, "delta": -0.2715, "gamma": 0.0083, "vega": 0.1648, "theta": -0.0607, "rho": -0.0876, "theo": 8.5404, "change": 1.105, "open": 9.8, "high": 9.8, "low": 9.58, "tick": "no_change", "last_trade_price": 9.58, "last_trade_time": "2026-08-03T10:07:48", "percent_change": 13.0383, "prev_day_close": 8.47499990463257}, {"option": "INTC261120C00080000", "bid": 21.15, "bid_size": 513.0, "ask": 22.2, "ask_size": 538.0, "iv": 0.8106, "open_interest": 14328.0, "volume": 60.0, "delta": 0.7071, "gamma": 0.0085, "vega": 0.1713, "theta": -0.0606, "rho": 0.1307, "theo": 21.6281, "change": -1.275, "open": 19.62, "high": 21.52, "low": 18.94, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-08-03T15:43:37", "percent_change": -5.63536, "prev_day_close": 22.625}, {"option": "INTC261120P00080000", "bid": 9.45, "bid_size": 252.0, "ask": 9.8, "ask_size": 86.0, "iv": 0.8079, "open_interest": 13672.0, "volume": 280.0, "delta": -0.2957, "gamma": 0.0086, "vega": 0.1719, "theta": -0.0631, "rho": -0.0948, "theo": 9.624, "change": 0.145, "open": 10.65, "high": 11.25, "low": 9.54, "tick": "no_change", "last_trade_price": 9.67, "last_trade_time": "2026-08-03T15:29:24", "percent_change": 1.52231, "prev_day_close": 9.52500009536743}, {"option": "INTC261120C00082500", "bid": 19.8, "bid_size": 473.0, "ask": 21.0, "ask_size": 600.0, "iv": 0.8117, "open_interest": 86.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0088, "vega": 0.1774, "theta": -0.063, "rho": 0.128, "theo": 20.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.57, "last_trade_time": "2026-07-30T15:21:08", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "INTC261120P00082500", "bid": 10.65, "bid_size": 73.0, "ask": 11.05, "ask_size": 303.0, "iv": 0.8102, "open_interest": 2264.0, "volume": 10.0, "delta": -0.3204, "gamma": 0.009, "vega": 0.1779, "theta": -0.0653, "rho": -0.1028, "theo": 10.7892, "change": 0.725, "open": 12.36, "high": 12.46, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-03T10:32:32", "percent_change": 6.79157, "prev_day_close": 10.6750001907349}, {"option": "INTC261120C00085000", "bid": 18.6, "bid_size": 502.0, "ask": 19.6, "ask_size": 435.0, "iv": 0.8078, "open_interest": 6385.0, "volume": 37.0, "delta": 0.6585, "gamma": 0.0091, "vega": 0.1828, "theta": -0.0651, "rho": 0.125, "theo": 19.0673, "change": -0.62, "open": 17.15, "high": 19.53, "low": 15.95, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-08-03T14:10:49", "percent_change": -3.07693, "prev_day_close": 20.1500005722046}, {"option": "INTC261120P00085000", "bid": 11.85, "bid_size": 403.0, "ask": 12.3, "ask_size": 267.0, "iv": 0.8091, "open_interest": 7053.0, "volume": 17.0, "delta": -0.3451, "gamma": 0.0093, "vega": 0.1832, "theta": -0.0671, "rho": -0.1105, "theo": 12.0196, "change": 0.175, "open": 13.76, "high": 13.76, "low": 12.05, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T15:47:41", "percent_change": 1.47368, "prev_day_close": 11.875}, {"option": "INTC261120C00087500", "bid": 17.35, "bid_size": 624.0, "ask": 18.45, "ask_size": 584.0, "iv": 0.806, "open_interest": 84.0, "volume": 34.0, "delta": 0.6342, "gamma": 0.0094, "vega": 0.1873, "theta": -0.0669, "rho": 0.1217, "theo": 17.8907, "change": -1.275, "open": 15.0, "high": 17.8, "low": 15.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T14:28:49", "percent_change": -6.68415, "prev_day_close": 19.0750007629395}, {"option": "INTC261120P00087500", "bid": 13.0, "bid_size": 366.0, "ask": 13.6, "ask_size": 274.0, "iv": 0.8043, "open_interest": 2382.0, "volume": 1.0, "delta": -0.3698, "gamma": 0.0095, "vega": 0.1876, "theta": -0.0687, "rho": -0.1185, "theo": 13.3218, "change": 0.725, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-03T11:39:10", "percent_change": 5.50284, "prev_day_close": 13.1750001907349}, {"option": "INTC261120C00090000", "bid": 16.35, "bid_size": 560.0, "ask": 17.25, "ask_size": 579.0, "iv": 0.8061, "open_interest": 2598.0, "volume": 113.0, "delta": 0.61, "gamma": 0.0096, "vega": 0.191, "theta": -0.0684, "rho": 0.1184, "theo": 16.78, "change": -1.155, "open": 14.1, "high": 16.85, "low": 13.94, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-08-03T15:14:59", "percent_change": -6.55319, "prev_day_close": 17.625}, {"option": "INTC261120P00090000", "bid": 14.45, "bid_size": 190.0, "ask": 15.0, "ask_size": 297.0, "iv": 0.8069, "open_interest": 5440.0, "volume": 183.0, "delta": -0.3944, "gamma": 0.0097, "vega": 0.1912, "theta": -0.0699, "rho": -0.1262, "theo": 14.6894, "change": 0.2, "open": 16.22, "high": 16.6, "low": 14.6, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:35:57", "percent_change": 1.37931, "prev_day_close": 14.5}, {"option": "INTC261120C00092500", "bid": 15.35, "bid_size": 872.0, "ask": 16.1, "ask_size": 411.0, "iv": 0.8039, "open_interest": 213.0, "volume": 49.0, "delta": 0.5862, "gamma": 0.0097, "vega": 0.1939, "theta": -0.0696, "rho": 0.1149, "theo": 15.7424, "change": -0.8, "open": 13.39, "high": 16.2, "low": 13.29, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:51:03", "percent_change": -4.81928, "prev_day_close": 16.6000003814697}, {"option": "INTC261120P00092500", "bid": 15.8, "bid_size": 336.0, "ask": 16.45, "ask_size": 413.0, "iv": 0.8049, "open_interest": 1306.0, "volume": 7.0, "delta": -0.4188, "gamma": 0.0099, "vega": 0.194, "theta": -0.0709, "rho": -0.1335, "theo": 16.122, "change": 0.35, "open": 18.25, "high": 18.25, "low": 16.2, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T15:43:23", "percent_change": 2.19436, "prev_day_close": 15.9500002861023}, {"option": "INTC261120C00095000", "bid": 14.35, "bid_size": 567.0, "ask": 15.1, "ask_size": 585.0, "iv": 0.803, "open_interest": 1077.0, "volume": 75.0, "delta": 0.5626, "gamma": 0.0098, "vega": 0.1961, "theta": -0.0706, "rho": 0.1112, "theo": 14.757, "change": -0.725, "open": 12.81, "high": 15.09, "low": 12.45, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-08-03T15:54:03", "percent_change": -4.65489, "prev_day_close": 15.5749998092651}, {"option": "INTC261120P00095000", "bid": 17.35, "bid_size": 245.0, "ask": 17.95, "ask_size": 431.0, "iv": 0.8062, "open_interest": 3167.0, "volume": 37.0, "delta": -0.4428, "gamma": 0.01, "vega": 0.196, "theta": -0.0716, "rho": -0.1406, "theo": 17.6185, "change": 0.31, "open": 18.7, "high": 18.7, "low": 17.62, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-08-03T15:32:15", "percent_change": 1.78161, "prev_day_close": 17.3999996185303}, {"option": "INTC261120C00097500", "bid": 13.45, "bid_size": 352.0, "ask": 14.25, "ask_size": 462.0, "iv": 0.8057, "open_interest": 177.0, "volume": 40.0, "delta": 0.5394, "gamma": 0.0099, "vega": 0.1976, "theta": -0.0712, "rho": 0.1076, "theo": 13.8301, "change": -1.05, "open": 12.4, "high": 14.05, "low": 11.7, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:05:33", "percent_change": -7.16724, "prev_day_close": 14.6500000953674}, {"option": "INTC261120P00097500", "bid": 18.95, "bid_size": 123.0, "ask": 19.45, "ask_size": 197.0, "iv": 0.806, "open_interest": 1080.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0101, "vega": 0.1974, "theta": -0.072, "rho": -0.148, "theo": 19.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-07-31T15:50:07", "percent_change": 0.0, "prev_day_close": 18.7750005722046}, {"option": "INTC261120C00100000", "bid": 12.6, "bid_size": 372.0, "ask": 13.25, "ask_size": 433.0, "iv": 0.803, "open_interest": 2506.0, "volume": 197.0, "delta": 0.5166, "gamma": 0.0099, "vega": 0.1983, "theta": -0.0716, "rho": 0.1039, "theo": 12.9592, "change": -0.75, "open": 11.1, "high": 13.1, "low": 10.62, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -5.45455, "prev_day_close": 13.75}, {"option": "INTC261120P00100000", "bid": 20.5, "bid_size": 175.0, "ask": 21.15, "ask_size": 346.0, "iv": 0.8072, "open_interest": 5068.0, "volume": 15.0, "delta": -0.4896, "gamma": 0.0101, "vega": 0.1978, "theta": -0.0722, "rho": -0.1543, "theo": 20.7779, "change": 0.42, "open": 21.2, "high": 21.2, "low": 20.7, "tick": "no_change", "last_trade_price": 20.87, "last_trade_time": "2026-08-03T15:25:40", "percent_change": 2.05379, "prev_day_close": 20.4499998092651}, {"option": "INTC261120C00105000", "bid": 11.2, "bid_size": 90.0, "ask": 11.75, "ask_size": 492.0, "iv": 0.8107, "open_interest": 1594.0, "volume": 52.0, "delta": 0.4727, "gamma": 0.0099, "vega": 0.198, "theta": -0.0717, "rho": 0.0965, "theo": 11.369, "change": -0.575, "open": 9.49, "high": 11.55, "low": 9.49, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-08-03T14:24:33", "percent_change": -4.74227, "prev_day_close": 12.125}, {"option": "INTC261120P00105000", "bid": 23.9, "bid_size": 281.0, "ask": 24.5, "ask_size": 373.0, "iv": 0.8071, "open_interest": 3274.0, "volume": 5.0, "delta": -0.5344, "gamma": 0.0101, "vega": 0.1972, "theta": -0.0718, "rho": -0.1671, "theo": 24.1655, "change": 0.475, "open": 24.2, "high": 24.55, "low": 24.2, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T15:31:04", "percent_change": 1.9979, "prev_day_close": 23.7749996185303}, {"option": "INTC261120C00110000", "bid": 9.8, "bid_size": 84.0, "ask": 10.25, "ask_size": 511.0, "iv": 0.8086, "open_interest": 4642.0, "volume": 50.0, "delta": 0.4314, "gamma": 0.0098, "vega": 0.1954, "theta": -0.071, "rho": 0.0891, "theo": 9.9799, "change": -0.595, "open": 8.05, "high": 10.19, "low": 8.05, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-08-03T15:51:33", "percent_change": -5.57377, "prev_day_close": 10.6749997138977}, {"option": "INTC261120P00110000", "bid": 27.45, "bid_size": 316.0, "ask": 28.2, "ask_size": 402.0, "iv": 0.8101, "open_interest": 2716.0, "volume": 3.0, "delta": -0.5768, "gamma": 0.01, "vega": 0.1938, "theta": -0.0707, "rho": -0.1776, "theo": 27.75, "change": 1.775, "open": 29.7, "high": 29.7, "low": 29.1, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-03T10:24:40", "percent_change": 6.49588, "prev_day_close": 27.3249998092651}, {"option": "INTC261120C00115000", "bid": 8.45, "bid_size": 505.0, "ask": 9.0, "ask_size": 430.0, "iv": 0.8055, "open_interest": 1260.0, "volume": 251.0, "delta": 0.3928, "gamma": 0.0095, "vega": 0.1912, "theta": -0.0696, "rho": 0.0821, "theo": 8.7637, "change": -0.625, "open": 7.7, "high": 9.05, "low": 7.6, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-08-03T14:27:15", "percent_change": -6.66667, "prev_day_close": 9.375}, {"option": "INTC261120P00115000", "bid": 30.8, "bid_size": 317.0, "ask": 32.0, "ask_size": 269.0, "iv": 0.8011, "open_interest": 1704.0, "volume": 2.0, "delta": -0.6167, "gamma": 0.0098, "vega": 0.1892, "theta": -0.0688, "rho": -0.1885, "theo": 31.5213, "change": 0.625, "open": 33.93, "high": 33.93, "low": 31.65, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2026-08-03T15:31:04", "percent_change": 2.0145, "prev_day_close": 31.0250005722046}, {"option": "INTC261120C00120000", "bid": 7.55, "bid_size": 42.0, "ask": 7.85, "ask_size": 22.0, "iv": 0.809, "open_interest": 18581.0, "volume": 301.0, "delta": 0.3571, "gamma": 0.0092, "vega": 0.1854, "theta": -0.0677, "rho": 0.0753, "theo": 7.7008, "change": -0.555, "open": 6.35, "high": 7.9, "low": 6.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-08-03T15:58:19", "percent_change": -6.70695, "prev_day_close": 8.27500009536743}, {"option": "INTC261120P00120000", "bid": 35.1, "bid_size": 158.0, "ask": 35.95, "ask_size": 356.0, "iv": 0.8135, "open_interest": 2892.0, "volume": 7.0, "delta": -0.6537, "gamma": 0.0096, "vega": 0.1823, "theta": -0.0665, "rho": -0.1958, "theo": 35.4427, "change": 0.67, "open": 35.84, "high": 35.84, "low": 35.57, "tick": "down", "last_trade_price": 35.57, "last_trade_time": "2026-08-03T15:18:03", "percent_change": 1.91977, "prev_day_close": 34.8999996185303}, {"option": "INTC261120C00125000", "bid": 6.5, "bid_size": 294.0, "ask": 7.1, "ask_size": 416.0, "iv": 0.8123, "open_interest": 2991.0, "volume": 94.0, "delta": 0.3242, "gamma": 0.0089, "vega": 0.1787, "theta": -0.0654, "rho": 0.069, "theo": 6.773, "change": -0.385, "open": 5.65, "high": 7.0, "low": 5.3, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-08-03T14:06:27", "percent_change": -5.25597, "prev_day_close": 7.32500004768372}, {"option": "INTC261120P00125000", "bid": 38.85, "bid_size": 301.0, "ask": 40.05, "ask_size": 242.0, "iv": 0.8078, "open_interest": 883.0, "volume": 6.0, "delta": -0.6879, "gamma": 0.0092, "vega": 0.175, "theta": -0.0638, "rho": -0.2023, "theo": 39.5017, "change": 1.15, "open": 41.75, "high": 41.75, "low": 39.99, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T12:41:41", "percent_change": 2.9601, "prev_day_close": 38.8500003814697}, {"option": "INTC261120C00130000", "bid": 5.8, "bid_size": 133.0, "ask": 6.05, "ask_size": 4.0, "iv": 0.8105, "open_interest": 2917.0, "volume": 213.0, "delta": 0.294, "gamma": 0.0085, "vega": 0.1711, "theta": -0.0628, "rho": 0.063, "theo": 5.9643, "change": -0.575, "open": 5.05, "high": 6.09, "low": 4.56, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:47:13", "percent_change": -8.94942, "prev_day_close": 6.42499995231628}, {"option": "INTC261120P00130000", "bid": 43.0, "bid_size": 548.0, "ask": 44.2, "ask_size": 500.0, "iv": 0.8075, "open_interest": 855.0, "volume": 12.0, "delta": -0.7194, "gamma": 0.0089, "vega": 0.1659, "theta": -0.0607, "rho": -0.2065, "theo": 43.6866, "change": 1.215, "open": 46.7, "high": 46.7, "low": 44.24, "tick": "down", "last_trade_price": 44.24, "last_trade_time": "2026-08-03T13:16:36", "percent_change": 2.82394, "prev_day_close": 43.0249996185303}, {"option": "INTC261120C00135000", "bid": 5.0, "bid_size": 392.0, "ask": 5.45, "ask_size": 304.0, "iv": 0.8128, "open_interest": 916.0, "volume": 244.0, "delta": 0.2665, "gamma": 0.008, "vega": 0.1632, "theta": -0.0601, "rho": 0.0575, "theo": 5.2593, "change": -0.425, "open": 4.35, "high": 5.4, "low": 4.35, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:58:23", "percent_change": -7.48899, "prev_day_close": 5.67499995231628}, {"option": "INTC261120P00135000", "bid": 47.4, "bid_size": 190.0, "ask": 48.5, "ask_size": 166.0, "iv": 0.8132, "open_interest": 313.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0085, "vega": 0.1574, "theta": -0.0575, "rho": -0.2101, "theo": 47.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-07-31T09:30:26", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "INTC261120C00140000", "bid": 4.5, "bid_size": 148.0, "ask": 4.9, "ask_size": 557.0, "iv": 0.8208, "open_interest": 6102.0, "volume": 98.0, "delta": 0.2416, "gamma": 0.0076, "vega": 0.1549, "theta": -0.0572, "rho": 0.0524, "theo": 4.6449, "change": -0.3, "open": 3.95, "high": 4.75, "low": 3.68, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T13:56:19", "percent_change": -5.94059, "prev_day_close": 5.04999995231628}, {"option": "INTC261120P00140000", "bid": 52.05, "bid_size": 6.0, "ask": 52.95, "ask_size": 158.0, "iv": 0.8264, "open_interest": 245.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0081, "vega": 0.147, "theta": -0.0542, "rho": -0.209, "theo": 52.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.41, "last_trade_time": "2026-07-30T09:44:27", "percent_change": 0.0, "prev_day_close": 51.6500015258789}, {"option": "INTC261120C00145000", "bid": 3.85, "bid_size": 716.0, "ask": 4.35, "ask_size": 745.0, "iv": 0.8191, "open_interest": 1457.0, "volume": 6.0, "delta": 0.219, "gamma": 0.0072, "vega": 0.1467, "theta": -0.0542, "rho": 0.0478, "theo": 4.1096, "change": -0.325, "open": 4.1, "high": 4.15, "low": 4.05, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T13:54:10", "percent_change": -7.26257, "prev_day_close": 4.47499990463257}, {"option": "INTC261120P00145000", "bid": 56.25, "bid_size": 156.0, "ask": 57.55, "ask_size": 179.0, "iv": 0.8244, "open_interest": 84.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0077, "vega": 0.1378, "theta": -0.0509, "rho": -0.211, "theo": 56.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.59, "last_trade_time": "2026-07-28T10:54:38", "percent_change": 0.0, "prev_day_close": 55.8249988555908}, {"option": "INTC261120C00150000", "bid": 3.5, "bid_size": 314.0, "ask": 3.85, "ask_size": 426.0, "iv": 0.8247, "open_interest": 10209.0, "volume": 246.0, "delta": 0.1985, "gamma": 0.0068, "vega": 0.1384, "theta": -0.0513, "rho": 0.0435, "theo": 3.6424, "change": -0.3, "open": 2.83, "high": 3.85, "low": 2.83, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -7.5, "prev_day_close": 3.99999988079071}, {"option": "INTC261120P00150000", "bid": 60.6, "bid_size": 228.0, "ask": 62.05, "ask_size": 209.0, "iv": 0.8182, "open_interest": 496.0, "volume": 1.0, "delta": -0.8207, "gamma": 0.0073, "vega": 0.1275, "theta": -0.0475, "rho": -0.2084, "theo": 61.3768, "change": 2.375, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T10:23:53", "percent_change": 3.91753, "prev_day_close": 60.625}, {"option": "INTC261120C00155000", "bid": 3.1, "bid_size": 218.0, "ask": 3.45, "ask_size": 372.0, "iv": 0.8282, "open_interest": 1692.0, "volume": 11.0, "delta": 0.1801, "gamma": 0.0064, "vega": 0.1303, "theta": -0.0485, "rho": 0.0396, "theo": 3.2351, "change": -0.37, "open": 3.2, "high": 3.25, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-08-03T15:44:39", "percent_change": -10.4225, "prev_day_close": 3.55000007152557}, {"option": "INTC261120P00155000", "bid": 65.65, "bid_size": 17.0, "ask": 67.0, "ask_size": 244.0, "iv": 0.8535, "open_interest": 105.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0069, "vega": 0.1181, "theta": -0.0443, "rho": -0.2028, "theo": 65.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.8, "last_trade_time": "2026-07-09T10:28:23", "percent_change": 0.0, "prev_day_close": 65.1749992370606}, {"option": "INTC261120C00160000", "bid": 2.76, "bid_size": 393.0, "ask": 3.1, "ask_size": 663.0, "iv": 0.8316, "open_interest": 1439.0, "volume": 18.0, "delta": 0.1637, "gamma": 0.006, "vega": 0.1227, "theta": -0.0457, "rho": 0.0362, "theo": 2.8844, "change": -0.2, "open": 2.29, "high": 2.95, "low": 2.29, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T10:59:04", "percent_change": -6.34921, "prev_day_close": 3.14999997615814}, {"option": "INTC261120P00160000", "bid": 70.35, "bid_size": 1.0, "ask": 71.25, "ask_size": 152.0, "iv": 0.8421, "open_interest": 263.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0066, "vega": 0.1094, "theta": -0.0412, "rho": -0.1997, "theo": 70.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.84, "last_trade_time": "2026-07-29T10:37:38", "percent_change": 0.0, "prev_day_close": 69.8249969482422}, {"option": "INTC261120C00165000", "bid": 2.48, "bid_size": 147.0, "ask": 2.7, "ask_size": 142.0, "iv": 0.8326, "open_interest": 568.0, "volume": 54.0, "delta": 0.1487, "gamma": 0.0056, "vega": 0.115, "theta": -0.043, "rho": 0.0329, "theo": 2.5696, "change": -0.28, "open": 2.01, "high": 2.53, "low": 2.01, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-03T10:41:09", "percent_change": -9.96441, "prev_day_close": 2.80999994277954}, {"option": "INTC261120P00165000", "bid": 74.65, "bid_size": 220.0, "ask": 76.0, "ask_size": 187.0, "iv": 0.8279, "open_interest": 247.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0062, "vega": 0.0989, "theta": -0.0381, "rho": -0.1909, "theo": 75.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-07-20T12:02:50", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "INTC261120C00170000", "bid": 2.15, "bid_size": 268.0, "ask": 2.45, "ask_size": 265.0, "iv": 0.8339, "open_interest": 7025.0, "volume": 119.0, "delta": 0.1353, "gamma": 0.0052, "vega": 0.1079, "theta": -0.0405, "rho": 0.0301, "theo": 2.2993, "change": -0.22, "open": 1.91, "high": 2.45, "low": 1.71, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -8.73016, "prev_day_close": 2.51999998092651}, {"option": "INTC261120P00170000", "bid": 79.35, "bid_size": 182.0, "ask": 81.1, "ask_size": 267.0, "iv": 0.847, "open_interest": 76.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0058, "vega": 0.0896, "theta": -0.035, "rho": -0.182, "theo": 80.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.83, "last_trade_time": "2026-07-17T10:58:49", "percent_change": 0.0, "prev_day_close": 79.0750007629394}, {"option": "INTC261120C00175000", "bid": 1.87, "bid_size": 606.0, "ask": 2.22, "ask_size": 370.0, "iv": 0.8359, "open_interest": 1524.0, "volume": 98.0, "delta": 0.1231, "gamma": 0.0048, "vega": 0.1011, "theta": -0.038, "rho": 0.0274, "theo": 2.0555, "change": -0.235, "open": 2.08, "high": 2.11, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:05:41", "percent_change": -10.5145, "prev_day_close": 2.23500001430511}, {"option": "INTC261120P00175000", "bid": 83.7, "bid_size": 37.0, "ask": 86.65, "ask_size": 37.0, "iv": 0.87, "open_interest": 21.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0055, "vega": 0.0821, "theta": -0.0322, "rho": -0.1757, "theo": 84.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.42, "last_trade_time": "2026-07-08T11:55:29", "percent_change": 0.0, "prev_day_close": 83.8250007629394}, {"option": "INTC261120C00180000", "bid": 1.67, "bid_size": 600.0, "ask": 1.99, "ask_size": 379.0, "iv": 0.8381, "open_interest": 5327.0, "volume": 1004.0, "delta": 0.1124, "gamma": 0.0045, "vega": 0.0947, "theta": -0.0357, "rho": 0.0251, "theo": 1.8487, "change": -0.195, "open": 1.44, "high": 1.9, "low": 1.44, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-08-03T11:59:19", "percent_change": -9.62963, "prev_day_close": 2.02500003576279}, {"option": "INTC261120P00180000", "bid": 88.6, "bid_size": 30.0, "ask": 90.75, "ask_size": 30.0, "iv": 0.8344, "open_interest": 15.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0053, "vega": 0.0732, "theta": -0.0293, "rho": -0.1632, "theo": 89.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.65, "last_trade_time": "2026-07-01T15:12:51", "percent_change": 0.0, "prev_day_close": 88.3249969482422}, {"option": "INTC261120C00185000", "bid": 1.55, "bid_size": 433.0, "ask": 1.8, "ask_size": 402.0, "iv": 0.8446, "open_interest": 982.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0042, "vega": 0.0887, "theta": -0.0335, "rho": 0.0229, "theo": 1.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-07-31T11:51:55", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "INTC261120P00185000", "bid": 92.55, "bid_size": 30.0, "ask": 96.35, "ask_size": 30.0, "iv": 0.8244, "open_interest": 14.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.005, "vega": 0.065, "theta": -0.0263, "rho": -0.1535, "theo": 94.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.29, "last_trade_time": "2026-07-07T15:42:25", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "INTC261120C00190000", "bid": 1.4, "bid_size": 415.0, "ask": 1.64, "ask_size": 767.0, "iv": 0.849, "open_interest": 749.0, "volume": 4.0, "delta": 0.0938, "gamma": 0.0039, "vega": 0.0831, "theta": -0.0315, "rho": 0.021, "theo": 1.4999, "change": -0.105, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T11:19:19", "percent_change": -6.34441, "prev_day_close": 1.65499997138977}, {"option": "INTC261120P00190000", "bid": 97.65, "bid_size": 43.0, "ask": 101.2, "ask_size": 43.0, "iv": 0.8442, "open_interest": 3.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0048, "vega": 0.0563, "theta": -0.0235, "rho": -0.1375, "theo": 99.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.3, "last_trade_time": "2026-06-29T15:48:27", "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "INTC261120C00195000", "bid": 1.26, "bid_size": 402.0, "ask": 1.5, "ask_size": 581.0, "iv": 0.853, "open_interest": 831.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0037, "vega": 0.0778, "theta": -0.0295, "rho": 0.0193, "theo": 1.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-07-31T11:05:13", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "INTC261120P00195000", "bid": 103.6, "bid_size": 201.0, "ask": 105.4, "ask_size": 350.0, "iv": 0.8814, "open_interest": 396.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0046, "vega": 0.0491, "theta": -0.0222, "rho": -0.1306, "theo": 104.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.25, "last_trade_time": "2026-07-22T09:48:28", "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "INTC261120C00200000", "bid": 1.15, "bid_size": 339.0, "ask": 1.38, "ask_size": 502.0, "iv": 0.8583, "open_interest": 1871.0, "volume": 61.0, "delta": 0.0787, "gamma": 0.0034, "vega": 0.0728, "theta": -0.0277, "rho": 0.0177, "theo": 1.2273, "change": -0.175, "open": 1.0, "high": 1.22, "low": 1.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:41:43", "percent_change": -12.9151, "prev_day_close": 1.35500001907349}, {"option": "INTC261120P00200000", "bid": 107.95, "bid_size": 30.0, "ask": 110.5, "ask_size": 30.0, "iv": 0.8474, "open_interest": 9.0, "volume": 1.0, "delta": -0.9569, "gamma": 0.0044, "vega": 0.0422, "theta": -0.0202, "rho": -0.1181, "theo": 109.2483, "change": 2.46, "open": 110.21, "high": 110.21, "low": 110.21, "tick": "down", "last_trade_price": 110.21, "last_trade_time": "2026-08-03T11:48:24", "percent_change": 2.28306, "prev_day_close": 107.75}, {"option": "INTC261120C00210000", "bid": 0.88, "bid_size": 702.0, "ask": 1.12, "ask_size": 402.0, "iv": 0.8577, "open_interest": 2312.0, "volume": 26.0, "delta": 0.0664, "gamma": 0.003, "vega": 0.064, "theta": -0.0245, "rho": 0.015, "theo": 1.0129, "change": -0.08, "open": 0.71, "high": 1.05, "low": 0.71, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:52:36", "percent_change": -7.14286, "prev_day_close": 1.12000000476837}, {"option": "INTC261120P00210000", "bid": 117.3, "bid_size": 49.0, "ask": 120.95, "ask_size": 131.0, "iv": 0.8585, "open_interest": 70.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0041, "vega": 0.0268, "theta": -0.018, "rho": -0.0764, "theo": 119.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.1, "last_trade_time": "2026-07-17T09:47:12", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "INTC261218C00005000", "bid": 84.3, "bid_size": 164.0, "ask": 87.9, "ask_size": 166.0, "iv": 0.0, "open_interest": 265.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0186, "theo": 86.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.39, "last_trade_time": "2026-07-31T12:45:55", "percent_change": 0.0, "prev_day_close": 87.0750007629394}, {"option": "INTC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.5503, "open_interest": 3771.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-08T12:38:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "INTC261218C00010000", "bid": 79.35, "bid_size": 183.0, "ask": 83.2, "ask_size": 162.0, "iv": 1.5656, "open_interest": 430.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0373, "theo": 81.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.14, "last_trade_time": "2026-06-18T15:12:25", "percent_change": 0.0, "prev_day_close": 82.375}, {"option": "INTC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 1.1709, "open_interest": 12573.0, "volume": 10.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": -0.0004, "theo": 0.0232, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:59:27", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "INTC261218C00013000", "bid": 77.15, "bid_size": 141.0, "ask": 79.8, "ask_size": 153.0, "iv": 1.5837, "open_interest": 374.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0484, "theo": 78.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.7, "last_trade_time": "2026-07-02T13:32:39", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "INTC261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 6.0, "iv": 1.1663, "open_interest": 6784.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0011, "rho": -0.0006, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T12:51:28", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC261218C00015000", "bid": 74.95, "bid_size": 184.0, "ask": 77.65, "ask_size": 158.0, "iv": 1.1184, "open_interest": 913.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0557, "theo": 76.3126, "change": -1.745, "open": 75.98, "high": 75.98, "low": 75.98, "tick": "down", "last_trade_price": 75.98, "last_trade_time": "2026-08-03T15:28:24", "percent_change": -2.24509, "prev_day_close": 77.7249984741211}, {"option": "INTC261218P00015000", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1262, "open_interest": 16005.0, "volume": 10.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0013, "rho": -0.0008, "theo": 0.0407, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:06:25", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "INTC261218C00018000", "bid": 72.0, "bid_size": 292.0, "ask": 74.75, "ask_size": 378.0, "iv": 1.0774, "open_interest": 3515.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.0666, "theo": 73.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.43, "last_trade_time": "2026-07-27T09:42:13", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "INTC261218P00018000", "bid": 0.02, "bid_size": 30.0, "ask": 0.13, "ask_size": 31.0, "iv": 1.1246, "open_interest": 12851.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0018, "rho": -0.0011, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T11:36:47", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "INTC261218C00020000", "bid": 70.1, "bid_size": 365.0, "ask": 72.35, "ask_size": 299.0, "iv": 0.0, "open_interest": 7869.0, "volume": 1.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": 0.0738, "theo": 71.4324, "change": -3.355, "open": 69.37, "high": 69.37, "low": 69.37, "tick": "down", "last_trade_price": 69.37, "last_trade_time": "2026-08-03T10:25:37", "percent_change": -4.61327, "prev_day_close": 72.7249984741211}, {"option": "INTC261218P00020000", "bid": 0.03, "bid_size": 16.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.0354, "open_interest": 32509.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.006, "theta": -0.0022, "rho": -0.0014, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T09:30:47", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "INTC261218C00023000", "bid": 67.3, "bid_size": 170.0, "ask": 69.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 6595.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0084, "theta": 0.0, "rho": 0.0844, "theo": 68.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.07, "last_trade_time": "2026-07-30T09:32:36", "percent_change": 0.0, "prev_day_close": 69.7749977111816}, {"option": "INTC261218P00023000", "bid": 0.05, "bid_size": 346.0, "ask": 0.18, "ask_size": 525.0, "iv": 1.0134, "open_interest": 17721.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0084, "theta": -0.003, "rho": -0.0021, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T11:44:44", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "INTC261218C00025000", "bid": 65.5, "bid_size": 343.0, "ask": 67.2, "ask_size": 163.0, "iv": 0.0, "open_interest": 9577.0, "volume": 1.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0105, "theta": 0.0, "rho": 0.0914, "theo": 66.5821, "change": -5.075, "open": 62.8, "high": 62.8, "low": 62.8, "tick": "down", "last_trade_price": 62.8, "last_trade_time": "2026-08-03T09:38:22", "percent_change": -7.47698, "prev_day_close": 67.875}, {"option": "INTC261218P00025000", "bid": 0.1, "bid_size": 2.0, "ask": 0.18, "ask_size": 2.0, "iv": 0.9808, "open_interest": 18726.0, "volume": 1.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0105, "theta": -0.0036, "rho": -0.0027, "theo": 0.1409, "change": 0.025, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T09:54:16", "percent_change": 16.129, "prev_day_close": 0.154999997466803}, {"option": "INTC261218C00028000", "bid": 62.35, "bid_size": 205.0, "ask": 65.05, "ask_size": 169.0, "iv": 0.953, "open_interest": 6782.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.0143, "theta": 0.0, "rho": 0.1014, "theo": 63.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.69, "last_trade_time": "2026-07-30T15:39:49", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "INTC261218P00028000", "bid": 0.11, "bid_size": 535.0, "ask": 0.33, "ask_size": 1233.0, "iv": 0.9613, "open_interest": 20569.0, "volume": 55.0, "delta": -0.0096, "gamma": 0.0005, "vega": 0.0143, "theta": -0.0048, "rho": -0.0039, "theo": 0.2013, "change": -0.005, "open": 0.19, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:28:13", "percent_change": -2.5641, "prev_day_close": 0.195000000298023}, {"option": "INTC261218C00030000", "bid": 60.45, "bid_size": 382.0, "ask": 62.7, "ask_size": 351.0, "iv": 0.7432, "open_interest": 11628.0, "volume": 15.0, "delta": 0.9885, "gamma": 0.0006, "vega": 0.0174, "theta": 0.0, "rho": 0.108, "theo": 61.7792, "change": -2.165, "open": 60.61, "high": 60.61, "low": 60.61, "tick": "up", "last_trade_price": 60.61, "last_trade_time": "2026-08-03T11:42:14", "percent_change": -3.44882, "prev_day_close": 62.7749996185303}, {"option": "INTC261218P00030000", "bid": 0.2, "bid_size": 246.0, "ask": 0.35, "ask_size": 694.0, "iv": 0.9413, "open_interest": 18788.0, "volume": 51.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0175, "theta": -0.0057, "rho": -0.0048, "theo": 0.2536, "change": 0.005, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:28:13", "percent_change": 1.81818, "prev_day_close": 0.274999998509884}, {"option": "INTC261218C00033000", "bid": 58.65, "bid_size": 19.0, "ask": 59.55, "ask_size": 141.0, "iv": 0.9713, "open_interest": 9329.0, "volume": 21.0, "delta": 0.984, "gamma": 0.0008, "vega": 0.0229, "theta": -0.001, "rho": 0.1173, "theo": 58.9303, "change": -1.245, "open": 57.75, "high": 58.93, "low": 57.75, "tick": "up", "last_trade_price": 58.93, "last_trade_time": "2026-08-03T13:53:43", "percent_change": -2.06896, "prev_day_close": 60.1749992370606}, {"option": "INTC261218P00033000", "bid": 0.29, "bid_size": 273.0, "ask": 0.45, "ask_size": 515.0, "iv": 0.9115, "open_interest": 18546.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0008, "vega": 0.023, "theta": -0.0074, "rho": -0.0067, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T14:37:04", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "INTC261218C00035000", "bid": 56.5, "bid_size": 201.0, "ask": 58.25, "ask_size": 201.0, "iv": 0.9934, "open_interest": 12784.0, "volume": 2.0, "delta": 0.9803, "gamma": 0.001, "vega": 0.0273, "theta": -0.0024, "rho": 0.1232, "theo": 57.0489, "change": -1.7, "open": 56.6, "high": 56.6, "low": 56.6, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-08-03T12:28:12", "percent_change": -2.91595, "prev_day_close": 58.3000011444092}, {"option": "INTC261218P00035000", "bid": 0.4, "bid_size": 162.0, "ask": 0.5, "ask_size": 224.0, "iv": 0.8944, "open_interest": 24152.0, "volume": 11.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.0274, "theta": -0.0086, "rho": -0.0082, "theo": 0.4389, "change": 0.03, "open": 0.39, "high": 0.5, "low": 0.39, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T11:28:45", "percent_change": 6.38298, "prev_day_close": 0.469999998807907}, {"option": "INTC261218C00038000", "bid": 53.6, "bid_size": 508.0, "ask": 55.65, "ask_size": 551.0, "iv": 0.9655, "open_interest": 3406.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0013, "vega": 0.0347, "theta": -0.0049, "rho": 0.1316, "theo": 54.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.05, "last_trade_time": "2026-07-31T14:30:05", "percent_change": 0.0, "prev_day_close": 55.5250015258789}, {"option": "INTC261218P00038000", "bid": 0.58, "bid_size": 110.0, "ask": 0.66, "ask_size": 256.0, "iv": 0.8779, "open_interest": 15253.0, "volume": 8.0, "delta": -0.027, "gamma": 0.0013, "vega": 0.0349, "theta": -0.0108, "rho": -0.0109, "theo": 0.5997, "change": 0.015, "open": 0.73, "high": 0.74, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T13:21:44", "percent_change": 2.3622, "prev_day_close": 0.635000020265579}, {"option": "INTC261218C00040000", "bid": 51.6, "bid_size": 452.0, "ask": 52.8, "ask_size": 47.0, "iv": 0.7996, "open_interest": 28365.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0015, "vega": 0.0405, "theta": -0.0068, "rho": 0.1368, "theo": 52.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.69, "last_trade_time": "2026-07-31T10:07:46", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "INTC261218P00040000", "bid": 0.66, "bid_size": 218.0, "ask": 0.8, "ask_size": 190.0, "iv": 0.8611, "open_interest": 19330.0, "volume": 29.0, "delta": -0.0324, "gamma": 0.0015, "vega": 0.0406, "theta": -0.0125, "rho": -0.0132, "theo": 0.7321, "change": -0.01, "open": 0.81, "high": 0.9, "low": 0.72, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T15:38:22", "percent_change": -1.2987, "prev_day_close": 0.769999980926514}, {"option": "INTC261218C00043000", "bid": 49.0, "bid_size": 473.0, "ask": 50.65, "ask_size": 475.0, "iv": 0.8695, "open_interest": 6857.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0019, "vega": 0.0499, "theta": -0.0098, "rho": 0.1439, "theo": 49.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-07-31T12:51:59", "percent_change": 0.0, "prev_day_close": 50.9250011444092}, {"option": "INTC261218P00043000", "bid": 0.92, "bid_size": 204.0, "ask": 1.06, "ask_size": 144.0, "iv": 0.8514, "open_interest": 11707.0, "volume": 24.0, "delta": -0.042, "gamma": 0.0019, "vega": 0.0501, "theta": -0.0152, "rho": -0.017, "theo": 0.9746, "change": -0.01, "open": 1.16, "high": 1.17, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T13:56:02", "percent_change": -0.980393, "prev_day_close": 1.02000001072884}, {"option": "INTC261218C00045000", "bid": 47.2, "bid_size": 471.0, "ask": 48.35, "ask_size": 50.0, "iv": 0.8092, "open_interest": 12350.0, "volume": 25.0, "delta": 0.9514, "gamma": 0.0022, "vega": 0.0569, "theta": -0.012, "rho": 0.1481, "theo": 47.9461, "change": -1.6, "open": 44.85, "high": 47.77, "low": 44.85, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-08-03T12:36:20", "percent_change": -3.24543, "prev_day_close": 49.2999992370606}, {"option": "INTC261218P00045000", "bid": 1.1, "bid_size": 262.0, "ask": 1.34, "ask_size": 61.0, "iv": 0.8494, "open_interest": 6984.0, "volume": 5.0, "delta": -0.0494, "gamma": 0.0022, "vega": 0.0572, "theta": -0.0172, "rho": -0.0201, "theo": 1.1707, "change": 0.05, "open": 1.32, "high": 1.32, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-03T12:02:51", "percent_change": 4.13223, "prev_day_close": 1.20999997854233}, {"option": "INTC261218C00047000", "bid": 44.95, "bid_size": 547.0, "ask": 47.1, "ask_size": 414.0, "iv": 0.805, "open_interest": 6199.0, "volume": 21.0, "delta": 0.9432, "gamma": 0.0025, "vega": 0.0642, "theta": -0.0143, "rho": 0.1519, "theo": 46.2041, "change": -1.525, "open": 43.28, "high": 46.02, "low": 43.28, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-08-03T10:56:45", "percent_change": -3.20884, "prev_day_close": 47.5249996185303}, {"option": "INTC261218P00047000", "bid": 1.32, "bid_size": 402.0, "ask": 1.52, "ask_size": 402.0, "iv": 0.8379, "open_interest": 6789.0, "volume": 2.0, "delta": -0.0576, "gamma": 0.0025, "vega": 0.0645, "theta": -0.0193, "rho": -0.0234, "theo": 1.3955, "change": 0.05, "open": 1.62, "high": 1.62, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T11:39:23", "percent_change": 3.40136, "prev_day_close": 1.47000002861023}, {"option": "INTC261218C00050000", "bid": 42.7, "bid_size": 804.0, "ask": 44.5, "ask_size": 767.0, "iv": 0.8186, "open_interest": 39251.0, "volume": 3.0, "delta": 0.9293, "gamma": 0.003, "vega": 0.0761, "theta": -0.0179, "rho": 0.1568, "theo": 43.6514, "change": -0.935, "open": 41.8, "high": 43.94, "low": 41.8, "tick": "up", "last_trade_price": 43.94, "last_trade_time": "2026-08-03T14:23:00", "percent_change": -2.08357, "prev_day_close": 44.875}, {"option": "INTC261218P00050000", "bid": 1.71, "bid_size": 217.0, "ask": 1.88, "ask_size": 73.0, "iv": 0.8256, "open_interest": 6770.0, "volume": 31.0, "delta": -0.0716, "gamma": 0.003, "vega": 0.0764, "theta": -0.0227, "rho": -0.0292, "theo": 1.7942, "change": -0.06, "open": 2.16, "high": 2.16, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T13:04:25", "percent_change": -3.20856, "prev_day_close": 1.87000000476837}, {"option": "INTC261218C00052500", "bid": 40.45, "bid_size": 813.0, "ask": 42.9, "ask_size": 595.0, "iv": 0.83, "open_interest": 2588.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0034, "vega": 0.0864, "theta": -0.0211, "rho": 0.1602, "theo": 41.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.82, "last_trade_time": "2026-07-31T12:25:38", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "INTC261218P00052500", "bid": 2.09, "bid_size": 402.0, "ask": 2.32, "ask_size": 315.0, "iv": 0.8216, "open_interest": 4512.0, "volume": 6.0, "delta": -0.0847, "gamma": 0.0034, "vega": 0.0867, "theta": -0.0256, "rho": -0.0346, "theo": 2.1868, "change": 0.06, "open": 2.29, "high": 2.66, "low": 2.28, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T12:38:24", "percent_change": 2.65487, "prev_day_close": 2.25999999046326}, {"option": "INTC261218C00055000", "bid": 38.7, "bid_size": 751.0, "ask": 39.9, "ask_size": 30.0, "iv": 0.7852, "open_interest": 33786.0, "volume": 1092.0, "delta": 0.902, "gamma": 0.0038, "vega": 0.0971, "theta": -0.0243, "rho": 0.1629, "theo": 39.5753, "change": -1.62, "open": 36.8, "high": 39.33, "low": 36.8, "tick": "no_change", "last_trade_price": 39.33, "last_trade_time": "2026-08-03T15:04:22", "percent_change": -3.95605, "prev_day_close": 40.9500007629394}, {"option": "INTC261218P00055000", "bid": 2.53, "bid_size": 402.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.8115, "open_interest": 3632.0, "volume": 28.0, "delta": -0.0992, "gamma": 0.0038, "vega": 0.0976, "theta": -0.0286, "rho": -0.0407, "theo": 2.6417, "change": -0.005, "open": 2.8, "high": 2.82, "low": 2.69, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:39:17", "percent_change": -0.18484, "prev_day_close": 2.70499992370605}, {"option": "INTC261218C00057500", "bid": 36.9, "bid_size": 504.0, "ask": 38.45, "ask_size": 282.0, "iv": 0.8142, "open_interest": 667.0, "volume": 1.0, "delta": 0.8865, "gamma": 0.0043, "vega": 0.1078, "theta": -0.0276, "rho": 0.165, "theo": 37.6281, "change": -1.525, "open": 37.2, "high": 37.2, "low": 37.2, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-08-03T13:08:55", "percent_change": -3.93803, "prev_day_close": 38.7250003814697}, {"option": "INTC261218P00057500", "bid": 3.05, "bid_size": 299.0, "ask": 3.25, "ask_size": 69.0, "iv": 0.8092, "open_interest": 2366.0, "volume": 51.0, "delta": -0.1149, "gamma": 0.0043, "vega": 0.1084, "theta": -0.0317, "rho": -0.0471, "theo": 3.1558, "change": -0.035, "open": 3.26, "high": 3.27, "low": 3.19, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-08-03T14:21:41", "percent_change": -1.08527, "prev_day_close": 3.22499990463257}, {"option": "INTC261218C00060000", "bid": 35.1, "bid_size": 733.0, "ask": 36.5, "ask_size": 462.0, "iv": 0.8106, "open_interest": 22816.0, "volume": 2755.0, "delta": 0.8698, "gamma": 0.0047, "vega": 0.1188, "theta": -0.0309, "rho": 0.1663, "theo": 35.7449, "change": -1.375, "open": 33.1, "high": 35.5, "low": 32.05, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T13:33:29", "percent_change": -3.72881, "prev_day_close": 36.875}, {"option": "INTC261218P00060000", "bid": 3.65, "bid_size": 125.0, "ask": 3.85, "ask_size": 110.0, "iv": 0.8072, "open_interest": 11842.0, "volume": 1489.0, "delta": -0.1318, "gamma": 0.0048, "vega": 0.1194, "theta": -0.0347, "rho": -0.0542, "theo": 3.7349, "change": -0.09, "open": 4.05, "high": 4.45, "low": 3.71, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -2.36842, "prev_day_close": 3.80000007152557}, {"option": "INTC261218C00062500", "bid": 33.3, "bid_size": 329.0, "ask": 34.7, "ask_size": 276.0, "iv": 0.8082, "open_interest": 844.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0052, "vega": 0.1294, "theta": -0.0341, "rho": 0.1671, "theo": 33.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-07-30T10:09:41", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "INTC261218P00062500", "bid": 4.2, "bid_size": 371.0, "ask": 4.5, "ask_size": 101.0, "iv": 0.8003, "open_interest": 2565.0, "volume": 117.0, "delta": -0.1497, "gamma": 0.0052, "vega": 0.13, "theta": -0.0378, "rho": -0.0615, "theo": 4.381, "change": -0.075, "open": 4.95, "high": 5.21, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T13:55:39", "percent_change": -1.67598, "prev_day_close": 4.47499990463257}, {"option": "INTC261218C00065000", "bid": 31.5, "bid_size": 742.0, "ask": 32.9, "ask_size": 577.0, "iv": 0.8014, "open_interest": 7990.0, "volume": 5.0, "delta": 0.8334, "gamma": 0.0056, "vega": 0.1399, "theta": -0.0373, "rho": 0.1673, "theo": 32.1788, "change": -1.36, "open": 28.7, "high": 32.2, "low": 28.7, "tick": "down", "last_trade_price": 31.94, "last_trade_time": "2026-08-03T10:51:11", "percent_change": -4.08409, "prev_day_close": 33.3000011444092}, {"option": "INTC261218P00065000", "bid": 4.9, "bid_size": 271.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.7966, "open_interest": 8621.0, "volume": 87.0, "delta": -0.1686, "gamma": 0.0057, "vega": 0.1406, "theta": -0.0407, "rho": -0.0695, "theo": 5.0952, "change": 0.03, "open": 5.9, "high": 5.95, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-08-03T15:05:53", "percent_change": 0.582522, "prev_day_close": 5.15000009536743}, {"option": "INTC261218C00067500", "bid": 29.85, "bid_size": 683.0, "ask": 30.85, "ask_size": 53.0, "iv": 0.7875, "open_interest": 879.0, "volume": 9.0, "delta": 0.8138, "gamma": 0.006, "vega": 0.15, "theta": -0.0403, "rho": 0.1668, "theo": 30.4987, "change": -1.25, "open": 26.77, "high": 30.35, "low": 26.77, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-08-03T15:35:53", "percent_change": -3.9557, "prev_day_close": 31.6000003814697}, {"option": "INTC261218P00067500", "bid": 5.75, "bid_size": 116.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.7976, "open_interest": 2877.0, "volume": 7.0, "delta": -0.1882, "gamma": 0.0061, "vega": 0.1507, "theta": -0.0435, "rho": -0.0775, "theo": 5.8729, "change": -0.05, "open": 6.25, "high": 6.25, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:51:34", "percent_change": -0.847459, "prev_day_close": 5.90000009536743}, {"option": "INTC261218C00070000", "bid": 28.25, "bid_size": 654.0, "ask": 29.25, "ask_size": 97.0, "iv": 0.7867, "open_interest": 49961.0, "volume": 50.0, "delta": 0.7936, "gamma": 0.0064, "vega": 0.1596, "theta": -0.0432, "rho": 0.166, "theo": 28.8873, "change": -1.33, "open": 25.65, "high": 28.62, "low": 25.65, "tick": "up", "last_trade_price": 28.62, "last_trade_time": "2026-08-03T15:35:53", "percent_change": -4.44073, "prev_day_close": 29.9499998092651}, {"option": "INTC261218P00070000", "bid": 6.6, "bid_size": 223.0, "ask": 6.85, "ask_size": 149.0, "iv": 0.7952, "open_interest": 8288.0, "volume": 106.0, "delta": -0.2088, "gamma": 0.0065, "vega": 0.1603, "theta": -0.0462, "rho": -0.0861, "theo": 6.728, "change": -0.09, "open": 7.59, "high": 7.59, "low": 6.71, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -1.32353, "prev_day_close": 6.79999995231628}, {"option": "INTC261218C00072500", "bid": 26.55, "bid_size": 283.0, "ask": 27.95, "ask_size": 213.0, "iv": 0.7879, "open_interest": 118.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0068, "vega": 0.1688, "theta": -0.0459, "rho": 0.1645, "theo": 27.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.52, "last_trade_time": "2026-07-30T14:39:05", "percent_change": 0.0, "prev_day_close": 28.3250007629394}, {"option": "INTC261218P00072500", "bid": 7.5, "bid_size": 548.0, "ask": 7.8, "ask_size": 260.0, "iv": 0.7931, "open_interest": 1454.0, "volume": 171.0, "delta": -0.2301, "gamma": 0.0069, "vega": 0.1695, "theta": -0.0487, "rho": -0.0948, "theo": 7.6579, "change": 0.085, "open": 7.97, "high": 7.97, "low": 7.76, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-08-03T14:43:48", "percent_change": 1.10749, "prev_day_close": 7.67499995231628}, {"option": "INTC261218C00075000", "bid": 25.3, "bid_size": 709.0, "ask": 26.55, "ask_size": 630.0, "iv": 0.795, "open_interest": 3026.0, "volume": 2177.0, "delta": 0.7514, "gamma": 0.0072, "vega": 0.1772, "theta": -0.0485, "rho": 0.1627, "theo": 25.8725, "change": -1.125, "open": 23.8, "high": 26.18, "low": 22.35, "tick": "no_change", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T15:49:41", "percent_change": -4.18605, "prev_day_close": 26.875}, {"option": "INTC261218P00075000", "bid": 8.5, "bid_size": 176.0, "ask": 8.8, "ask_size": 124.0, "iv": 0.7922, "open_interest": 11840.0, "volume": 45.0, "delta": -0.2516, "gamma": 0.0073, "vega": 0.1778, "theta": -0.0511, "rho": -0.1037, "theo": 8.6478, "change": 0.07, "open": 10.0, "high": 10.0, "low": 8.65, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-08-03T15:36:20", "percent_change": 0.809247, "prev_day_close": 8.65000009536743}, {"option": "INTC261218C00077500", "bid": 23.9, "bid_size": 526.0, "ask": 25.1, "ask_size": 516.0, "iv": 0.7926, "open_interest": 183.0, "volume": 3.0, "delta": 0.7297, "gamma": 0.0075, "vega": 0.1849, "theta": -0.0508, "rho": 0.1605, "theo": 24.4671, "change": -1.25, "open": 24.53, "high": 24.53, "low": 24.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-03T15:19:02", "percent_change": -4.89236, "prev_day_close": 25.5499992370605}, {"option": "INTC261218P00077500", "bid": 9.55, "bid_size": 178.0, "ask": 9.85, "ask_size": 93.0, "iv": 0.79, "open_interest": 1496.0, "volume": 12.0, "delta": -0.2738, "gamma": 0.0076, "vega": 0.1857, "theta": -0.0532, "rho": -0.1129, "theo": 9.7145, "change": 0.065, "open": 10.86, "high": 10.86, "low": 9.74, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-08-03T15:36:33", "percent_change": 0.671833, "prev_day_close": 9.67500019073486}, {"option": "INTC261218C00080000", "bid": 22.6, "bid_size": 576.0, "ask": 23.75, "ask_size": 557.0, "iv": 0.7922, "open_interest": 13612.0, "volume": 4272.0, "delta": 0.7077, "gamma": 0.0078, "vega": 0.192, "theta": -0.053, "rho": 0.1578, "theo": 23.1291, "change": -0.52, "open": 21.2, "high": 23.58, "low": 19.94, "tick": "up", "last_trade_price": 23.58, "last_trade_time": "2026-08-03T14:16:50", "percent_change": -2.15767, "prev_day_close": 24.0999994277954}, {"option": "INTC261218P00080000", "bid": 10.6, "bid_size": 382.0, "ask": 11.0, "ask_size": 111.0, "iv": 0.7874, "open_interest": 16077.0, "volume": 654.0, "delta": -0.2961, "gamma": 0.0079, "vega": 0.1926, "theta": -0.0552, "rho": -0.122, "theo": 10.846, "change": 0.15, "open": 12.07, "high": 12.32, "low": 10.83, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-03T15:26:35", "percent_change": 1.38889, "prev_day_close": 10.8000001907349}, {"option": "INTC261218C00082500", "bid": 21.4, "bid_size": 361.0, "ask": 22.7, "ask_size": 728.0, "iv": 0.7987, "open_interest": 70.0, "volume": 2.0, "delta": 0.6856, "gamma": 0.008, "vega": 0.1983, "theta": -0.0549, "rho": 0.1551, "theo": 21.8564, "change": -3.88, "open": 19.0, "high": 19.0, "low": 18.97, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-08-03T09:42:51", "percent_change": -16.9803, "prev_day_close": 22.8500003814697}, {"option": "INTC261218P00082500", "bid": 11.8, "bid_size": 339.0, "ask": 12.2, "ask_size": 157.0, "iv": 0.787, "open_interest": 1494.0, "volume": 9.0, "delta": -0.3184, "gamma": 0.0082, "vega": 0.1989, "theta": -0.0569, "rho": -0.1312, "theo": 12.038, "change": 0.23, "open": 13.28, "high": 13.28, "low": 12.23, "tick": "no_change", "last_trade_price": 12.23, "last_trade_time": "2026-08-03T15:42:11", "percent_change": 1.91667, "prev_day_close": 12.0}, {"option": "INTC261218C00085000", "bid": 20.15, "bid_size": 456.0, "ask": 21.25, "ask_size": 525.0, "iv": 0.7908, "open_interest": 3288.0, "volume": 1121.0, "delta": 0.6635, "gamma": 0.0083, "vega": 0.2039, "theta": -0.0566, "rho": 0.1519, "theo": 20.6473, "change": -0.825, "open": 18.9, "high": 20.76, "low": 17.8, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T14:38:05", "percent_change": -3.82387, "prev_day_close": 21.5749998092651}, {"option": "INTC261218P00085000", "bid": 13.1, "bid_size": 381.0, "ask": 13.45, "ask_size": 41.0, "iv": 0.7867, "open_interest": 8055.0, "volume": 199.0, "delta": -0.3411, "gamma": 0.0084, "vega": 0.2044, "theta": -0.0584, "rho": -0.1404, "theo": 13.3055, "change": 0.125, "open": 15.0, "high": 15.0, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T15:46:45", "percent_change": 0.94518, "prev_day_close": 13.2249999046326}, {"option": "INTC261218C00087500", "bid": 19.05, "bid_size": 484.0, "ask": 20.05, "ask_size": 590.0, "iv": 0.7901, "open_interest": 1130.0, "volume": 9.0, "delta": 0.6415, "gamma": 0.0085, "vega": 0.2087, "theta": -0.058, "rho": 0.1485, "theo": 19.5007, "change": -1.175, "open": 17.05, "high": 19.45, "low": 17.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T15:05:01", "percent_change": -5.7387, "prev_day_close": 20.4749994277954}, {"option": "INTC261218P00087500", "bid": 14.35, "bid_size": 167.0, "ask": 14.75, "ask_size": 6.0, "iv": 0.7841, "open_interest": 1244.0, "volume": 4.0, "delta": -0.3635, "gamma": 0.0086, "vega": 0.2091, "theta": -0.0598, "rho": -0.1492, "theo": 14.6254, "change": 0.275, "open": 15.55, "high": 15.55, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T15:17:41", "percent_change": 1.89329, "prev_day_close": 14.5250000953674}, {"option": "INTC261218C00090000", "bid": 18.0, "bid_size": 501.0, "ask": 18.95, "ask_size": 614.0, "iv": 0.7905, "open_interest": 3875.0, "volume": 1377.0, "delta": 0.6194, "gamma": 0.0086, "vega": 0.2127, "theta": -0.0593, "rho": 0.145, "theo": 18.4076, "change": -0.875, "open": 16.9, "high": 18.57, "low": 15.5, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T15:22:53", "percent_change": -4.53956, "prev_day_close": 19.2750005722046}, {"option": "INTC261218P00090000", "bid": 15.75, "bid_size": 243.0, "ask": 16.15, "ask_size": 35.0, "iv": 0.7844, "open_interest": 6203.0, "volume": 1504.0, "delta": -0.3859, "gamma": 0.0088, "vega": 0.213, "theta": -0.0608, "rho": -0.1582, "theo": 16.0117, "change": 0.145, "open": 18.1, "high": 18.1, "low": 16.02, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-08-03T14:21:41", "percent_change": 0.913386, "prev_day_close": 15.875}, {"option": "INTC261218C00092500", "bid": 16.9, "bid_size": 610.0, "ask": 17.85, "ask_size": 604.0, "iv": 0.7866, "open_interest": 298.0, "volume": 13.0, "delta": 0.5978, "gamma": 0.0088, "vega": 0.216, "theta": -0.0603, "rho": 0.1414, "theo": 17.3846, "change": -0.95, "open": 15.01, "high": 17.5, "low": 15.01, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-08-03T15:32:59", "percent_change": -5.19126, "prev_day_close": 18.3000001907349}, {"option": "INTC261218P00092500", "bid": 17.3, "bid_size": 96.0, "ask": 17.65, "ask_size": 34.0, "iv": 0.7867, "open_interest": 1602.0, "volume": 6.0, "delta": -0.408, "gamma": 0.009, "vega": 0.2161, "theta": -0.0617, "rho": -0.1668, "theo": 17.4567, "change": 0.475, "open": 18.15, "high": 18.15, "low": 17.75, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T13:33:34", "percent_change": 2.74964, "prev_day_close": 17.2749996185303}, {"option": "INTC261218C00095000", "bid": 16.1, "bid_size": 284.0, "ask": 16.95, "ask_size": 594.0, "iv": 0.7924, "open_interest": 3790.0, "volume": 1382.0, "delta": 0.5763, "gamma": 0.0089, "vega": 0.2186, "theta": -0.0612, "rho": 0.1375, "theo": 16.4058, "change": -1.15, "open": 14.9, "high": 16.4, "low": 13.99, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T14:54:06", "percent_change": -6.6092, "prev_day_close": 17.4000005722046}, {"option": "INTC261218P00095000", "bid": 18.8, "bid_size": 51.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.7865, "open_interest": 5037.0, "volume": 28.0, "delta": -0.4299, "gamma": 0.0091, "vega": 0.2185, "theta": -0.0624, "rho": -0.175, "theo": 18.9596, "change": 0.625, "open": 21.0, "high": 21.0, "low": 19.3, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T13:08:34", "percent_change": 3.3289, "prev_day_close": 18.7749996185303}, {"option": "INTC261218C00097500", "bid": 15.1, "bid_size": 491.0, "ask": 16.0, "ask_size": 672.0, "iv": 0.7898, "open_interest": 223.0, "volume": 13.0, "delta": 0.5553, "gamma": 0.009, "vega": 0.2205, "theta": -0.0618, "rho": 0.1337, "theo": 15.4863, "change": -1.15, "open": 13.05, "high": 15.25, "low": 12.9, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T13:09:37", "percent_change": -7.01219, "prev_day_close": 16.3999996185303}, {"option": "INTC261218P00097500", "bid": 20.15, "bid_size": 343.0, "ask": 20.85, "ask_size": 255.0, "iv": 0.7861, "open_interest": 2005.0, "volume": 3.0, "delta": -0.4515, "gamma": 0.0092, "vega": 0.2203, "theta": -0.0629, "rho": -0.1833, "theo": 20.5166, "change": 0.345, "open": 21.25, "high": 21.25, "low": 20.67, "tick": "down", "last_trade_price": 20.67, "last_trade_time": "2026-08-03T15:20:52", "percent_change": 1.69742, "prev_day_close": 20.3249998092651}, {"option": "INTC261218C00100000", "bid": 14.25, "bid_size": 489.0, "ask": 14.9, "ask_size": 357.0, "iv": 0.785, "open_interest": 6746.0, "volume": 574.0, "delta": 0.5346, "gamma": 0.009, "vega": 0.2218, "theta": -0.0623, "rho": 0.1298, "theo": 14.6175, "change": -0.945, "open": 12.5, "high": 14.86, "low": 12.05, "tick": "down", "last_trade_price": 14.43, "last_trade_time": "2026-08-03T15:43:13", "percent_change": -6.14634, "prev_day_close": 15.375}, {"option": "INTC261218P00100000", "bid": 21.95, "bid_size": 95.0, "ask": 22.35, "ask_size": 253.0, "iv": 0.788, "open_interest": 7302.0, "volume": 42.0, "delta": -0.4728, "gamma": 0.0093, "vega": 0.2213, "theta": -0.0632, "rho": -0.1911, "theo": 22.1254, "change": 0.425, "open": 24.1, "high": 24.1, "low": 21.9, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-03T15:44:11", "percent_change": 1.94286, "prev_day_close": 21.875}, {"option": "INTC261218C00105000", "bid": 12.7, "bid_size": 557.0, "ask": 13.35, "ask_size": 568.0, "iv": 0.7873, "open_interest": 1145.0, "volume": 384.0, "delta": 0.4946, "gamma": 0.009, "vega": 0.2225, "theta": -0.0627, "rho": 0.1218, "theo": 13.025, "change": -0.45, "open": 11.1, "high": 13.4, "low": 11.1, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-03T14:10:25", "percent_change": -3.2491, "prev_day_close": 13.8499999046326}, {"option": "INTC261218P00105000", "bid": 25.25, "bid_size": 239.0, "ask": 25.7, "ask_size": 160.0, "iv": 0.7865, "open_interest": 2158.0, "volume": 122.0, "delta": -0.5139, "gamma": 0.0093, "vega": 0.2214, "theta": -0.0633, "rho": -0.2056, "theo": 25.4926, "change": 0.5, "open": 25.9, "high": 26.35, "low": 25.65, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T15:04:06", "percent_change": 1.98413, "prev_day_close": 25.1999998092651}, {"option": "INTC261218C00110000", "bid": 11.4, "bid_size": 175.0, "ask": 11.9, "ask_size": 333.0, "iv": 0.7899, "open_interest": 6432.0, "volume": 192.0, "delta": 0.4567, "gamma": 0.009, "vega": 0.2212, "theta": -0.0625, "rho": 0.114, "theo": 11.6089, "change": -0.6, "open": 9.9, "high": 11.86, "low": 9.5, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:54:10", "percent_change": -4.87805, "prev_day_close": 12.2999997138977}, {"option": "INTC261218P00110000", "bid": 28.6, "bid_size": 347.0, "ask": 29.3, "ask_size": 171.0, "iv": 0.7841, "open_interest": 3678.0, "volume": 14.0, "delta": -0.553, "gamma": 0.0093, "vega": 0.2194, "theta": -0.0628, "rho": -0.2192, "theo": 29.0356, "change": 0.69, "open": 31.22, "high": 31.25, "low": 29.1, "tick": "up", "last_trade_price": 29.24, "last_trade_time": "2026-08-03T14:57:40", "percent_change": 2.41681, "prev_day_close": 28.5500001907349}, {"option": "INTC261218C00115000", "bid": 10.05, "bid_size": 415.0, "ask": 10.6, "ask_size": 337.0, "iv": 0.7877, "open_interest": 2235.0, "volume": 111.0, "delta": 0.421, "gamma": 0.0088, "vega": 0.218, "theta": -0.0617, "rho": 0.1063, "theo": 10.3531, "change": -0.575, "open": 8.98, "high": 10.4, "low": 8.7, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T15:51:03", "percent_change": -5.23918, "prev_day_close": 10.9750003814697}, {"option": "INTC261218P00115000", "bid": 32.45, "bid_size": 122.0, "ask": 33.3, "ask_size": 293.0, "iv": 0.7945, "open_interest": 1611.0, "volume": 1.0, "delta": -0.5901, "gamma": 0.0092, "vega": 0.2154, "theta": -0.0617, "rho": -0.2311, "theo": 32.7554, "change": 0.615, "open": 32.94, "high": 32.94, "low": 32.94, "tick": "up", "last_trade_price": 32.94, "last_trade_time": "2026-08-03T14:57:40", "percent_change": 1.90255, "prev_day_close": 32.3250007629394}, {"option": "INTC261218C00120000", "bid": 9.2, "bid_size": 5.0, "ask": 9.45, "ask_size": 361.0, "iv": 0.7941, "open_interest": 4476.0, "volume": 420.0, "delta": 0.3875, "gamma": 0.0086, "vega": 0.2135, "theta": -0.0606, "rho": 0.0988, "theo": 9.2395, "change": -0.7, "open": 8.39, "high": 9.5, "low": 7.65, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:56:24", "percent_change": -7.07071, "prev_day_close": 9.90000009536743}, {"option": "INTC261218P00120000", "bid": 36.05, "bid_size": 272.0, "ask": 37.2, "ask_size": 345.0, "iv": 0.7908, "open_interest": 3299.0, "volume": 6.0, "delta": -0.6248, "gamma": 0.009, "vega": 0.2099, "theta": -0.0603, "rho": -0.2404, "theo": 36.6104, "change": 2.775, "open": 38.85, "high": 38.9, "low": 38.85, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T10:08:43", "percent_change": 7.68166, "prev_day_close": 36.125}, {"option": "INTC261218C00125000", "bid": 8.1, "bid_size": 166.0, "ask": 8.5, "ask_size": 339.0, "iv": 0.7937, "open_interest": 5480.0, "volume": 1388.0, "delta": 0.3564, "gamma": 0.0084, "vega": 0.2078, "theta": -0.0591, "rho": 0.0917, "theo": 8.2542, "change": -0.6, "open": 7.12, "high": 8.42, "low": 6.8, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:47:25", "percent_change": -6.81818, "prev_day_close": 8.80000019073486}, {"option": "INTC261218P00125000", "bid": 40.4, "bid_size": 33.0, "ask": 41.2, "ask_size": 299.0, "iv": 0.8011, "open_interest": 1213.0, "volume": 6.0, "delta": -0.6574, "gamma": 0.0088, "vega": 0.2032, "theta": -0.0586, "rho": -0.2488, "theo": 40.6049, "change": 3.735, "open": 43.5, "high": 44.0, "low": 43.5, "tick": "down", "last_trade_price": 43.91, "last_trade_time": "2026-08-03T09:43:01", "percent_change": 9.29682, "prev_day_close": 40.1750011444092}, {"option": "INTC261218C00130000", "bid": 7.25, "bid_size": 39.0, "ask": 7.65, "ask_size": 366.0, "iv": 0.7964, "open_interest": 4841.0, "volume": 230.0, "delta": 0.3275, "gamma": 0.0081, "vega": 0.2012, "theta": -0.0574, "rho": 0.085, "theo": 7.3815, "change": -0.6, "open": 6.4, "high": 7.65, "low": 5.85, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:36:10", "percent_change": -7.59494, "prev_day_close": 7.90000009536743}, {"option": "INTC261218P00130000", "bid": 44.45, "bid_size": 34.0, "ask": 45.3, "ask_size": 213.0, "iv": 0.8011, "open_interest": 1194.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0086, "vega": 0.1953, "theta": -0.0565, "rho": -0.2546, "theo": 44.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.23, "last_trade_time": "2026-07-31T09:33:49", "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "INTC261218C00135000", "bid": 6.4, "bid_size": 331.0, "ask": 6.8, "ask_size": 226.0, "iv": 0.7942, "open_interest": 4633.0, "volume": 3210.0, "delta": 0.3009, "gamma": 0.0078, "vega": 0.1939, "theta": -0.0554, "rho": 0.0786, "theo": 6.6098, "change": -0.565, "open": 5.65, "high": 6.85, "low": 5.65, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-08-03T15:38:39", "percent_change": -7.92982, "prev_day_close": 7.125}, {"option": "INTC261218P00135000", "bid": 48.5, "bid_size": 186.0, "ask": 49.6, "ask_size": 225.0, "iv": 0.8008, "open_interest": 599.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0083, "vega": 0.1868, "theta": -0.0543, "rho": -0.2603, "theo": 48.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.41, "last_trade_time": "2026-07-31T15:46:52", "percent_change": 0.0, "prev_day_close": 48.3499984741211}, {"option": "INTC261218C00140000", "bid": 5.8, "bid_size": 76.0, "ask": 6.1, "ask_size": 271.0, "iv": 0.7978, "open_interest": 3777.0, "volume": 151.0, "delta": 0.2764, "gamma": 0.0075, "vega": 0.1864, "theta": -0.0534, "rho": 0.0728, "theo": 5.9267, "change": -0.55, "open": 5.4, "high": 6.05, "low": 4.7, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:43:23", "percent_change": -8.66142, "prev_day_close": 6.34999990463257}, {"option": "INTC261218P00140000", "bid": 52.7, "bid_size": 201.0, "ask": 53.95, "ask_size": 207.0, "iv": 0.8009, "open_interest": 506.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.008, "vega": 0.1779, "theta": -0.052, "rho": -0.2638, "theo": 53.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.41, "last_trade_time": "2026-07-30T09:44:27", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "INTC261218C00145000", "bid": 5.1, "bid_size": 484.0, "ask": 5.5, "ask_size": 392.0, "iv": 0.7972, "open_interest": 1206.0, "volume": 175.0, "delta": 0.2539, "gamma": 0.0072, "vega": 0.1784, "theta": -0.0512, "rho": 0.0672, "theo": 5.3218, "change": -0.47, "open": 5.0, "high": 5.45, "low": 4.4, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-03T12:38:33", "percent_change": -8.24562, "prev_day_close": 5.70000004768372}, {"option": "INTC261218P00145000", "bid": 57.4, "bid_size": 15.0, "ask": 58.35, "ask_size": 161.0, "iv": 0.8123, "open_interest": 263.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0077, "vega": 0.1679, "theta": -0.0496, "rho": -0.263, "theo": 57.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-07-28T15:46:36", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "INTC261218C00150000", "bid": 4.6, "bid_size": 561.0, "ask": 4.95, "ask_size": 387.0, "iv": 0.8001, "open_interest": 5094.0, "volume": 573.0, "delta": 0.2332, "gamma": 0.0068, "vega": 0.1703, "theta": -0.049, "rho": 0.062, "theo": 4.7829, "change": -0.5, "open": 4.08, "high": 5.0, "low": 3.79, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:07:29", "percent_change": -9.52381, "prev_day_close": 5.25}, {"option": "INTC261218P00150000", "bid": 61.85, "bid_size": 9.0, "ask": 62.85, "ask_size": 147.0, "iv": 0.8155, "open_interest": 372.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0074, "vega": 0.1582, "theta": -0.0471, "rho": -0.2628, "theo": 62.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.5, "last_trade_time": "2026-07-31T10:19:42", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "INTC261218C00155000", "bid": 4.3, "bid_size": 2.0, "ask": 4.5, "ask_size": 434.0, "iv": 0.8083, "open_interest": 886.0, "volume": 54.0, "delta": 0.2143, "gamma": 0.0065, "vega": 0.1624, "theta": -0.0468, "rho": 0.0573, "theo": 4.3082, "change": -0.375, "open": 4.4, "high": 4.4, "low": 4.25, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T11:48:14", "percent_change": -8.02139, "prev_day_close": 4.67499995231628}, {"option": "INTC261218P00155000", "bid": 66.0, "bid_size": 166.0, "ask": 67.7, "ask_size": 190.0, "iv": 0.8164, "open_interest": 96.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0071, "vega": 0.1482, "theta": -0.0446, "rho": -0.2602, "theo": 66.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.35, "last_trade_time": "2026-07-17T09:43:52", "percent_change": 0.0, "prev_day_close": 65.7749977111816}, {"option": "INTC261218C00160000", "bid": 3.75, "bid_size": 292.0, "ask": 4.1, "ask_size": 563.0, "iv": 0.8073, "open_interest": 2598.0, "volume": 151.0, "delta": 0.1971, "gamma": 0.0061, "vega": 0.1544, "theta": -0.0446, "rho": 0.0528, "theo": 3.8873, "change": -0.24, "open": 3.15, "high": 4.05, "low": 3.14, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-08-03T14:05:37", "percent_change": -5.64706, "prev_day_close": 4.25}, {"option": "INTC261218P00160000", "bid": 70.45, "bid_size": 228.0, "ask": 72.0, "ask_size": 178.0, "iv": 0.8038, "open_interest": 166.0, "volume": 2.0, "delta": -0.8282, "gamma": 0.0068, "vega": 0.1382, "theta": -0.0422, "rho": -0.2556, "theo": 71.239, "change": 1.0, "open": 74.43, "high": 74.43, "low": 71.5, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-08-03T10:51:30", "percent_change": 1.41844, "prev_day_close": 70.5}, {"option": "INTC261218C00165000", "bid": 3.3, "bid_size": 619.0, "ask": 3.7, "ask_size": 289.0, "iv": 0.8062, "open_interest": 1157.0, "volume": 5.0, "delta": 0.1813, "gamma": 0.0058, "vega": 0.1467, "theta": -0.0424, "rho": 0.0488, "theo": 3.5137, "change": -0.225, "open": 3.45, "high": 3.6, "low": 3.45, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T11:18:30", "percent_change": -5.88235, "prev_day_close": 3.82500004768372}, {"option": "INTC261218P00165000", "bid": 75.2, "bid_size": 5.0, "ask": 77.35, "ask_size": 239.0, "iv": 0.8532, "open_interest": 83.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0065, "vega": 0.1285, "theta": -0.0398, "rho": -0.2508, "theo": 75.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.2, "last_trade_time": "2026-07-21T13:53:12", "percent_change": 0.0, "prev_day_close": 74.8999977111816}, {"option": "INTC261218C00170000", "bid": 3.05, "bid_size": 310.0, "ask": 3.35, "ask_size": 305.0, "iv": 0.8109, "open_interest": 1974.0, "volume": 148.0, "delta": 0.167, "gamma": 0.0055, "vega": 0.1393, "theta": -0.0404, "rho": 0.0452, "theo": 3.1812, "change": -0.255, "open": 3.0, "high": 3.3, "low": 3.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-08-03T14:33:11", "percent_change": -7.33813, "prev_day_close": 3.47500002384186}, {"option": "INTC261218P00170000", "bid": 80.0, "bid_size": 216.0, "ask": 81.75, "ask_size": 260.0, "iv": 0.8345, "open_interest": 76.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0062, "vega": 0.119, "theta": -0.0374, "rho": -0.2428, "theo": 80.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.51, "last_trade_time": "2026-07-24T13:08:05", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "INTC261218C00175000", "bid": 2.69, "bid_size": 425.0, "ask": 3.05, "ask_size": 236.0, "iv": 0.8108, "open_interest": 1500.0, "volume": 12.0, "delta": 0.1539, "gamma": 0.0052, "vega": 0.1319, "theta": -0.0384, "rho": 0.0417, "theo": 2.8853, "change": -0.23, "open": 2.56, "high": 2.92, "low": 2.34, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-08-03T12:30:07", "percent_change": -7.30159, "prev_day_close": 3.14999997615814}, {"option": "INTC261218P00175000", "bid": 84.6, "bid_size": 178.0, "ask": 86.5, "ask_size": 204.0, "iv": 0.8342, "open_interest": 92.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.006, "vega": 0.1086, "theta": -0.0352, "rho": -0.2308, "theo": 85.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2026-07-21T15:37:01", "percent_change": 0.0, "prev_day_close": 84.1749992370606}, {"option": "INTC261218C00180000", "bid": 2.53, "bid_size": 19.0, "ask": 2.71, "ask_size": 18.0, "iv": 0.8142, "open_interest": 2003.0, "volume": 671.0, "delta": 0.142, "gamma": 0.0049, "vega": 0.125, "theta": -0.0364, "rho": 0.0386, "theo": 2.6218, "change": -0.265, "open": 2.21, "high": 2.66, "low": 2.21, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-08-03T13:39:25", "percent_change": -9.21739, "prev_day_close": 2.875}, {"option": "INTC261218P00180000", "bid": 88.75, "bid_size": 269.0, "ask": 91.3, "ask_size": 239.0, "iv": 0.8098, "open_interest": 172.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0057, "vega": 0.1001, "theta": -0.0329, "rho": -0.2218, "theo": 90.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-07-28T11:05:16", "percent_change": 0.0, "prev_day_close": 89.1999969482422}, {"option": "INTC261218C00185000", "bid": 2.2, "bid_size": 624.0, "ask": 2.57, "ask_size": 301.0, "iv": 0.8168, "open_interest": 1447.0, "volume": 2.0, "delta": 0.1311, "gamma": 0.0046, "vega": 0.1184, "theta": -0.0346, "rho": 0.0358, "theo": 2.3863, "change": -0.155, "open": 2.19, "high": 2.43, "low": 2.19, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-08-03T10:48:44", "percent_change": -5.99613, "prev_day_close": 2.58500003814697}, {"option": "INTC261218P00185000", "bid": 94.1, "bid_size": 4.0, "ask": 96.55, "ask_size": 30.0, "iv": 0.8778, "open_interest": 97.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0055, "vega": 0.0914, "theta": -0.0308, "rho": -0.2153, "theo": 94.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.45, "last_trade_time": "2026-07-17T09:47:11", "percent_change": 0.0, "prev_day_close": 93.7749977111816}, {"option": "INTC261218C00190000", "bid": 2.01, "bid_size": 379.0, "ask": 2.38, "ask_size": 351.0, "iv": 0.8212, "open_interest": 2241.0, "volume": 3.0, "delta": 0.1212, "gamma": 0.0044, "vega": 0.1121, "theta": -0.0328, "rho": 0.0331, "theo": 2.1756, "change": -0.205, "open": 2.0, "high": 2.19, "low": 1.8, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T14:52:39", "percent_change": -8.5595, "prev_day_close": 2.39499998092651}, {"option": "INTC261218P00190000", "bid": 98.05, "bid_size": 30.0, "ask": 101.05, "ask_size": 30.0, "iv": 0.8005, "open_interest": 42.0, "volume": 1.0, "delta": -0.9151, "gamma": 0.0053, "vega": 0.0817, "theta": -0.0286, "rho": -0.1978, "theo": 99.6923, "change": 2.36, "open": 100.76, "high": 100.76, "low": 100.76, "tick": "down", "last_trade_price": 100.76, "last_trade_time": "2026-08-03T10:38:29", "percent_change": 2.39837, "prev_day_close": 98.4000015258789}, {"option": "INTC261218C00195000", "bid": 1.83, "bid_size": 593.0, "ask": 2.15, "ask_size": 397.0, "iv": 0.8222, "open_interest": 6666.0, "volume": 108.0, "delta": 0.1121, "gamma": 0.0041, "vega": 0.1059, "theta": -0.0311, "rho": 0.0307, "theo": 1.9872, "change": -0.205, "open": 1.67, "high": 2.0, "low": 1.58, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:35:08", "percent_change": -9.29705, "prev_day_close": 2.20499992370605}, {"option": "INTC261218P00195000", "bid": 102.65, "bid_size": 30.0, "ask": 106.35, "ask_size": 31.0, "iv": 0.8152, "open_interest": 36.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0051, "vega": 0.0719, "theta": -0.0266, "rho": -0.179, "theo": 104.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.85, "last_trade_time": "2026-07-24T09:38:54", "percent_change": 0.0, "prev_day_close": 103.149997711182}, {"option": "INTC261218C00200000", "bid": 1.7, "bid_size": 344.0, "ask": 2.0, "ask_size": 431.0, "iv": 0.8277, "open_interest": 1823.0, "volume": 10.0, "delta": 0.1038, "gamma": 0.0039, "vega": 0.1003, "theta": -0.0295, "rho": 0.0285, "theo": 1.8183, "change": -0.145, "open": 1.65, "high": 1.87, "low": 1.54, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T14:17:35", "percent_change": -7.19603, "prev_day_close": 2.01500004529953}, {"option": "INTC261218P00200000", "bid": 108.0, "bid_size": 35.0, "ask": 110.65, "ask_size": 35.0, "iv": 0.8078, "open_interest": 12.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0049, "vega": 0.0632, "theta": -0.0259, "rho": -0.1646, "theo": 109.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-07-16T15:18:47", "percent_change": 0.0, "prev_day_close": 108.024997711182}, {"option": "INTC261218C00210000", "bid": 1.4, "bid_size": 510.0, "ask": 1.71, "ask_size": 684.0, "iv": 0.8326, "open_interest": 1937.0, "volume": 71.0, "delta": 0.0894, "gamma": 0.0035, "vega": 0.0898, "theta": -0.0265, "rho": 0.0246, "theo": 1.5297, "change": -0.145, "open": 1.3, "high": 1.7, "low": 1.19, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:31:38", "percent_change": -8.55457, "prev_day_close": 1.69499999284744}, {"option": "INTC261218P00210000", "bid": 117.5, "bid_size": 35.0, "ask": 120.55, "ask_size": 35.0, "iv": 0.7546, "open_interest": 34.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0045, "vega": 0.0478, "theta": -0.0233, "rho": -0.1278, "theo": 119.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.57, "last_trade_time": "2026-07-08T10:45:33", "percent_change": 0.0, "prev_day_close": 117.899997711182}, {"option": "INTC270115C00003000", "bid": 87.35, "bid_size": 19.0, "ask": 89.1, "ask_size": 8.0, "iv": 2.4344, "open_interest": 781.0, "volume": 45.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0134, "theo": 88.1045, "change": -1.175, "open": 88.0, "high": 88.1, "low": 88.0, "tick": "up", "last_trade_price": 88.1, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -1.31616, "prev_day_close": 89.2749977111816}, {"option": "INTC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 1.68, "open_interest": 13555.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T15:26:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "INTC270115C00005000", "bid": 84.15, "bid_size": 5.0, "ask": 88.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0224, "theo": 86.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.06, "last_trade_time": "2026-07-28T09:49:51", "percent_change": 0.0, "prev_day_close": 87.2250022888184}, {"option": "INTC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4144, "open_interest": 3928.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "INTC270115C00008000", "bid": 81.3, "bid_size": 5.0, "ask": 85.4, "ask_size": 25.0, "iv": 1.7065, "open_interest": 224.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0359, "theo": 83.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.97, "last_trade_time": "2026-07-17T09:57:43", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "INTC270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.1787, "open_interest": 8732.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0006, "rho": -0.0004, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-23T12:25:04", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "INTC270115C00010000", "bid": 79.4, "bid_size": 5.0, "ask": 83.2, "ask_size": 20.0, "iv": 1.3701, "open_interest": 1075.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0448, "theo": 81.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.3, "last_trade_time": "2026-07-28T13:08:32", "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "INTC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.1335, "open_interest": 7046.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.002, "theta": -0.0007, "rho": -0.0005, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-17T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "INTC270115C00013000", "bid": 76.35, "bid_size": 1.0, "ask": 80.45, "ask_size": 20.0, "iv": 1.1768, "open_interest": 997.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0581, "theo": 78.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.35, "last_trade_time": "2026-07-28T10:15:40", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "INTC270115P00013000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 7.0, "iv": 1.089, "open_interest": 14855.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.003, "theta": -0.001, "rho": -0.0008, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-16T12:13:43", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "INTC270115C00015000", "bid": 74.4, "bid_size": 1.0, "ask": 78.4, "ask_size": 20.0, "iv": 1.3372, "open_interest": 1990.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0669, "theo": 76.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.39, "last_trade_time": "2026-07-27T10:00:23", "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "INTC270115P00015000", "bid": 0.02, "bid_size": 1.0, "ask": 0.07, "ask_size": 4.0, "iv": 1.0742, "open_interest": 44738.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.004, "theta": -0.0012, "rho": -0.001, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T13:51:31", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "INTC270115C00017000", "bid": 72.9, "bid_size": 228.0, "ask": 76.0, "ask_size": 190.0, "iv": 1.0525, "open_interest": 2135.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.0756, "theo": 74.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-07-29T12:47:17", "percent_change": 0.0, "prev_day_close": 75.6749992370606}, {"option": "INTC270115P00017000", "bid": 0.03, "bid_size": 1.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.087, "open_interest": 14749.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0016, "rho": -0.0014, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-29T14:29:09", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "INTC270115C00020000", "bid": 70.45, "bid_size": 399.0, "ask": 72.55, "ask_size": 344.0, "iv": 0.9324, "open_interest": 10648.0, "volume": 5.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0077, "theta": 0.0, "rho": 0.0884, "theo": 71.5385, "change": -2.875, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T10:29:11", "percent_change": -3.94511, "prev_day_close": 72.875}, {"option": "INTC270115P00020000", "bid": 0.06, "bid_size": 1.0, "ask": 0.17, "ask_size": 393.0, "iv": 1.016, "open_interest": 50360.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0022, "rho": -0.0021, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T11:25:40", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "INTC270115C00022000", "bid": 68.55, "bid_size": 214.0, "ask": 70.9, "ask_size": 212.0, "iv": 1.0632, "open_interest": 9301.0, "volume": 3.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0098, "theta": 0.0, "rho": 0.0968, "theo": 69.6097, "change": -1.45, "open": 68.65, "high": 69.45, "low": 68.65, "tick": "up", "last_trade_price": 69.45, "last_trade_time": "2026-08-03T15:47:25", "percent_change": -2.04514, "prev_day_close": 70.9000015258789}, {"option": "INTC270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 500.0, "iv": 0.9369, "open_interest": 11920.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0028, "rho": -0.0028, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T12:59:46", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "INTC270115C00025000", "bid": 65.65, "bid_size": 302.0, "ask": 67.4, "ask_size": 189.0, "iv": 0.0, "open_interest": 12814.0, "volume": 12.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0138, "theta": 0.0, "rho": 0.109, "theo": 66.7325, "change": -1.55, "open": 64.32, "high": 66.5, "low": 64.2, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-08-03T15:25:10", "percent_change": -2.27774, "prev_day_close": 68.0499992370606}, {"option": "INTC270115P00025000", "bid": 0.15, "bid_size": 2005.0, "ask": 0.27, "ask_size": 375.0, "iv": 0.9504, "open_interest": 33651.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0038, "rho": -0.0041, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T12:12:01", "percent_change": 0.0, "prev_day_close": 0.21000000834465}, {"option": "INTC270115C00027000", "bid": 63.75, "bid_size": 397.0, "ask": 66.35, "ask_size": 453.0, "iv": 1.0248, "open_interest": 6038.0, "volume": 3.0, "delta": 0.9901, "gamma": 0.0005, "vega": 0.0171, "theta": 0.0, "rho": 0.1169, "theo": 64.8273, "change": -1.86, "open": 64.19, "high": 64.19, "low": 64.19, "tick": "down", "last_trade_price": 64.19, "last_trade_time": "2026-08-03T13:18:23", "percent_change": -2.81605, "prev_day_close": 66.0500030517578}, {"option": "INTC270115P00027000", "bid": 0.14, "bid_size": 524.0, "ask": 0.34, "ask_size": 930.0, "iv": 0.9158, "open_interest": 22490.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0172, "theta": -0.0046, "rho": -0.0052, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-31T09:30:10", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "INTC270115C00030000", "bid": 61.3, "bid_size": 289.0, "ask": 63.1, "ask_size": 374.0, "iv": 0.9738, "open_interest": 19462.0, "volume": 2.0, "delta": 0.9858, "gamma": 0.0007, "vega": 0.023, "theta": 0.0, "rho": 0.1282, "theo": 61.9938, "change": -2.525, "open": 57.55, "high": 60.75, "low": 57.55, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-08-03T15:52:05", "percent_change": -3.99052, "prev_day_close": 63.2749996185303}, {"option": "INTC270115P00030000", "bid": 0.3, "bid_size": 484.0, "ask": 0.4, "ask_size": 627.0, "iv": 0.8956, "open_interest": 38042.0, "volume": 20.0, "delta": -0.0149, "gamma": 0.0007, "vega": 0.0231, "theta": -0.0061, "rho": -0.0074, "theo": 0.3479, "change": -0.01, "open": 0.33, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T12:19:23", "percent_change": -2.85714, "prev_day_close": 0.349999994039536}, {"option": "INTC270115C00032000", "bid": 59.1, "bid_size": 202.0, "ask": 61.7, "ask_size": 195.0, "iv": 0.9698, "open_interest": 2623.0, "volume": 1.0, "delta": 0.9823, "gamma": 0.0008, "vega": 0.0276, "theta": 0.0, "rho": 0.1354, "theo": 60.1239, "change": -1.635, "open": 59.74, "high": 59.74, "low": 59.74, "tick": "down", "last_trade_price": 59.74, "last_trade_time": "2026-08-03T11:14:01", "percent_change": -2.66395, "prev_day_close": 61.375}, {"option": "INTC270115P00032000", "bid": 0.31, "bid_size": 561.0, "ask": 0.54, "ask_size": 893.0, "iv": 0.8773, "open_interest": 4882.0, "volume": 1.0, "delta": -0.0184, "gamma": 0.0008, "vega": 0.0278, "theta": -0.0072, "rho": -0.0091, "theo": 0.4375, "change": 0.01, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T11:05:11", "percent_change": 2.27273, "prev_day_close": 0.439999997615814}, {"option": "INTC270115C00035000", "bid": 57.2, "bid_size": 13.0, "ask": 58.15, "ask_size": 710.0, "iv": 0.9469, "open_interest": 22693.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0011, "vega": 0.0356, "theta": -0.0014, "rho": 0.1455, "theo": 57.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-07-31T13:37:21", "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "INTC270115P00035000", "bid": 0.56, "bid_size": 301.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.8651, "open_interest": 24133.0, "volume": 61.0, "delta": -0.0249, "gamma": 0.0011, "vega": 0.0358, "theta": -0.0091, "rho": -0.0124, "theo": 0.6067, "change": 0.035, "open": 0.68, "high": 0.68, "low": 0.6, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T13:18:39", "percent_change": 5.78512, "prev_day_close": 0.605000019073486}, {"option": "INTC270115C00037000", "bid": 54.75, "bid_size": 6.0, "ask": 56.7, "ask_size": 485.0, "iv": 0.9513, "open_interest": 6306.0, "volume": 1.0, "delta": 0.9708, "gamma": 0.0013, "vega": 0.0417, "theta": -0.0031, "rho": 0.1518, "theo": 55.533, "change": -1.84, "open": 55.06, "high": 55.06, "low": 55.06, "tick": "up", "last_trade_price": 55.06, "last_trade_time": "2026-08-03T12:11:07", "percent_change": -3.23374, "prev_day_close": 56.8999996185303}, {"option": "INTC270115P00037000", "bid": 0.64, "bid_size": 476.0, "ask": 0.92, "ask_size": 954.0, "iv": 0.8646, "open_interest": 12403.0, "volume": 10.0, "delta": -0.03, "gamma": 0.0013, "vega": 0.042, "theta": -0.0106, "rho": -0.015, "theo": 0.7456, "change": 0.09, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T09:49:51", "percent_change": 12.1622, "prev_day_close": 0.739999979734421}, {"option": "INTC270115C00040000", "bid": 52.35, "bid_size": 154.0, "ask": 53.9, "ask_size": 646.0, "iv": 0.8956, "open_interest": 51450.0, "volume": 107.0, "delta": 0.9618, "gamma": 0.0016, "vega": 0.0517, "theta": -0.0058, "rho": 0.1604, "theo": 52.8475, "change": -1.35, "open": 49.5, "high": 52.7, "low": 49.5, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-08-03T15:36:56", "percent_change": -2.49769, "prev_day_close": 54.0499992370606}, {"option": "INTC270115P00040000", "bid": 0.98, "bid_size": 1.0, "ask": 1.06, "ask_size": 206.0, "iv": 0.8484, "open_interest": 17893.0, "volume": 46.0, "delta": -0.0391, "gamma": 0.0016, "vega": 0.052, "theta": -0.013, "rho": -0.0195, "theo": 0.9999, "change": -0.035, "open": 1.07, "high": 1.15, "low": 0.97, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T15:01:53", "percent_change": -3.44828, "prev_day_close": 1.01500001549721}, {"option": "INTC270115C00042000", "bid": 50.5, "bid_size": 453.0, "ask": 52.0, "ask_size": 303.0, "iv": 0.8641, "open_interest": 4206.0, "volume": 4.0, "delta": 0.9549, "gamma": 0.0019, "vega": 0.0591, "theta": -0.0078, "rho": 0.1656, "theo": 51.0907, "change": -1.61, "open": 48.24, "high": 50.99, "low": 48.24, "tick": "down", "last_trade_price": 50.74, "last_trade_time": "2026-08-03T13:00:22", "percent_change": -3.07545, "prev_day_close": 52.3500003814697}, {"option": "INTC270115P00042000", "bid": 1.07, "bid_size": 500.0, "ask": 1.38, "ask_size": 674.0, "iv": 0.8413, "open_interest": 16466.0, "volume": 26.0, "delta": -0.046, "gamma": 0.0019, "vega": 0.0594, "theta": -0.0147, "rho": -0.023, "theo": 1.2036, "change": 0.025, "open": 1.24, "high": 1.31, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T14:34:42", "percent_change": 2.09205, "prev_day_close": 1.19499999284744}, {"option": "INTC270115C00045000", "bid": 48.0, "bid_size": 214.0, "ask": 50.0, "ask_size": 1008.0, "iv": 0.8945, "open_interest": 11353.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0023, "vega": 0.0707, "theta": -0.011, "rho": 0.1727, "theo": 48.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-07-30T10:49:52", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "INTC270115P00045000", "bid": 1.42, "bid_size": 234.0, "ask": 1.62, "ask_size": 309.0, "iv": 0.8225, "open_interest": 11457.0, "volume": 5.0, "delta": -0.0579, "gamma": 0.0023, "vega": 0.0711, "theta": -0.0175, "rho": -0.029, "theo": 1.5644, "change": -0.015, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T09:30:24", "percent_change": -0.958466, "prev_day_close": 1.56499999761581}, {"option": "INTC270115C00047000", "bid": 45.95, "bid_size": 589.0, "ask": 47.7, "ask_size": 526.0, "iv": 0.823, "open_interest": 2513.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0026, "vega": 0.0791, "theta": -0.0132, "rho": 0.1767, "theo": 46.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-07-31T11:26:37", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "INTC270115P00047000", "bid": 1.74, "bid_size": 84.0, "ask": 1.91, "ask_size": 68.0, "iv": 0.8209, "open_interest": 5806.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0026, "vega": 0.0796, "theta": -0.0195, "rho": -0.0334, "theo": 1.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-07-30T12:36:53", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "INTC270115C00050000", "bid": 43.5, "bid_size": 799.0, "ask": 45.6, "ask_size": 1029.0, "iv": 0.836, "open_interest": 15963.0, "volume": 21.0, "delta": 0.9199, "gamma": 0.003, "vega": 0.0919, "theta": -0.0166, "rho": 0.182, "theo": 44.3753, "change": -1.51, "open": 41.0, "high": 44.15, "low": 41.0, "tick": "up", "last_trade_price": 44.09, "last_trade_time": "2026-08-03T15:06:01", "percent_change": -3.3114, "prev_day_close": 45.5999984741211}, {"option": "INTC270115P00050000", "bid": 2.17, "bid_size": 486.0, "ask": 2.45, "ask_size": 486.0, "iv": 0.8146, "open_interest": 11803.0, "volume": 174.0, "delta": -0.0814, "gamma": 0.003, "vega": 0.0925, "theta": -0.0225, "rho": -0.0409, "theo": 2.333, "change": 0.0, "open": 2.68, "high": 2.68, "low": 2.31, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:03:20", "percent_change": -2.26087e-06, "prev_day_close": 2.32000005245209}, {"option": "INTC270115C00052500", "bid": 41.75, "bid_size": 408.0, "ask": 43.55, "ask_size": 579.0, "iv": 0.8372, "open_interest": 967.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0034, "vega": 0.1031, "theta": -0.0194, "rho": 0.1855, "theo": 42.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.73, "last_trade_time": "2026-07-31T11:39:30", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "INTC270115P00052500", "bid": 2.6, "bid_size": 467.0, "ask": 2.98, "ask_size": 544.0, "iv": 0.811, "open_interest": 5119.0, "volume": 72.0, "delta": -0.0949, "gamma": 0.0034, "vega": 0.1037, "theta": -0.0251, "rho": -0.0478, "theo": 2.8031, "change": 0.065, "open": 3.05, "high": 3.05, "low": 2.76, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T13:57:18", "percent_change": 2.40296, "prev_day_close": 2.70499992370605}, {"option": "INTC270115C00055000", "bid": 39.1, "bid_size": 1113.0, "ask": 41.6, "ask_size": 1182.0, "iv": 0.7979, "open_interest": 9589.0, "volume": 4.0, "delta": 0.8922, "gamma": 0.0038, "vega": 0.1142, "theta": -0.0224, "rho": 0.1884, "theo": 40.4657, "change": -1.725, "open": 37.76, "high": 40.5, "low": 37.76, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T11:22:59", "percent_change": -4.13421, "prev_day_close": 41.7250003814697}, {"option": "INTC270115P00055000", "bid": 3.1, "bid_size": 484.0, "ask": 3.55, "ask_size": 570.0, "iv": 0.8078, "open_interest": 3492.0, "volume": 32.0, "delta": -0.1094, "gamma": 0.0038, "vega": 0.1148, "theta": -0.0277, "rho": -0.0552, "theo": 3.3291, "change": 0.185, "open": 3.73, "high": 3.73, "low": 3.4, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-08-03T11:48:18", "percent_change": 5.64885, "prev_day_close": 3.27500009536743}, {"option": "INTC270115C00057500", "bid": 37.8, "bid_size": 552.0, "ask": 39.45, "ask_size": 572.0, "iv": 0.8064, "open_interest": 1564.0, "volume": 1.0, "delta": 0.8768, "gamma": 0.0041, "vega": 0.1256, "theta": -0.0253, "rho": 0.1905, "theo": 38.6015, "change": -1.86, "open": 37.79, "high": 37.79, "low": 37.79, "tick": "up", "last_trade_price": 37.79, "last_trade_time": "2026-08-03T10:48:07", "percent_change": -4.69105, "prev_day_close": 39.6499996185303}, {"option": "INTC270115P00057500", "bid": 3.75, "bid_size": 230.0, "ask": 4.1, "ask_size": 304.0, "iv": 0.8052, "open_interest": 2232.0, "volume": 22.0, "delta": -0.1249, "gamma": 0.0042, "vega": 0.1264, "theta": -0.0303, "rho": -0.0632, "theo": 3.9167, "change": 0.0, "open": 4.01, "high": 4.08, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T13:56:37", "percent_change": -6.19269e-07, "prev_day_close": 3.85000002384186}, {"option": "INTC270115C00060000", "bid": 36.0, "bid_size": 768.0, "ask": 37.6, "ask_size": 842.0, "iv": 0.8012, "open_interest": 15929.0, "volume": 15.0, "delta": 0.8606, "gamma": 0.0045, "vega": 0.1366, "theta": -0.0281, "rho": 0.192, "theo": 36.8003, "change": -1.325, "open": 32.5, "high": 36.87, "low": 32.5, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T14:46:10", "percent_change": -3.50298, "prev_day_close": 37.8250007629394}, {"option": "INTC270115P00060000", "bid": 4.4, "bid_size": 216.0, "ask": 4.8, "ask_size": 323.0, "iv": 0.8035, "open_interest": 19524.0, "volume": 132.0, "delta": -0.1413, "gamma": 0.0046, "vega": 0.1372, "theta": -0.0329, "rho": -0.0716, "theo": 4.5697, "change": -0.025, "open": 5.0, "high": 5.2, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -0.552488, "prev_day_close": 4.52500009536743}, {"option": "INTC270115C00062500", "bid": 34.3, "bid_size": 675.0, "ask": 35.85, "ask_size": 366.0, "iv": 0.7993, "open_interest": 2722.0, "volume": 1.0, "delta": 0.8435, "gamma": 0.0049, "vega": 0.1475, "theta": -0.0309, "rho": 0.1928, "theo": 35.0624, "change": -4.485, "open": 31.64, "high": 31.64, "low": 31.64, "tick": "down", "last_trade_price": 31.64, "last_trade_time": "2026-08-03T09:39:26", "percent_change": -12.4152, "prev_day_close": 36.125}, {"option": "INTC270115P00062500", "bid": 5.0, "bid_size": 374.0, "ask": 5.5, "ask_size": 259.0, "iv": 0.796, "open_interest": 1424.0, "volume": 1689.0, "delta": -0.1586, "gamma": 0.005, "vega": 0.1484, "theta": -0.0354, "rho": -0.0803, "theo": 5.2865, "change": -0.1, "open": 5.9, "high": 5.9, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:49:29", "percent_change": -1.92308, "prev_day_close": 5.20000004768372}, {"option": "INTC270115C00065000", "bid": 33.0, "bid_size": 266.0, "ask": 34.15, "ask_size": 784.0, "iv": 0.8077, "open_interest": 11876.0, "volume": 8.0, "delta": 0.8257, "gamma": 0.0053, "vega": 0.1581, "theta": -0.0336, "rho": 0.193, "theo": 33.3894, "change": -0.955, "open": 29.0, "high": 33.5, "low": 29.0, "tick": "down", "last_trade_price": 33.47, "last_trade_time": "2026-08-03T14:04:33", "percent_change": -2.77414, "prev_day_close": 34.4249992370606}, {"option": "INTC270115P00065000", "bid": 5.85, "bid_size": 278.0, "ask": 6.3, "ask_size": 405.0, "iv": 0.7963, "open_interest": 9426.0, "volume": 75.0, "delta": -0.1766, "gamma": 0.0054, "vega": 0.1589, "theta": -0.0378, "rho": -0.0896, "theo": 6.0702, "change": 0.115, "open": 6.5, "high": 6.81, "low": 6.03, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-08-03T15:08:20", "percent_change": 1.92469, "prev_day_close": 5.97499990463257}, {"option": "INTC270115C00067500", "bid": 31.05, "bid_size": 462.0, "ask": 32.55, "ask_size": 361.0, "iv": 0.795, "open_interest": 429.0, "volume": 1.0, "delta": 0.8073, "gamma": 0.0056, "vega": 0.1682, "theta": -0.0362, "rho": 0.1927, "theo": 31.781, "change": -0.76, "open": 32.19, "high": 32.19, "low": 32.19, "tick": "down", "last_trade_price": 32.19, "last_trade_time": "2026-08-03T14:21:50", "percent_change": -2.30653, "prev_day_close": 32.9500007629394}, {"option": "INTC270115P00067500", "bid": 6.75, "bid_size": 365.0, "ask": 7.15, "ask_size": 566.0, "iv": 0.7958, "open_interest": 2095.0, "volume": 193.0, "delta": -0.1953, "gamma": 0.0057, "vega": 0.169, "theta": -0.0401, "rho": -0.099, "theo": 6.9177, "change": 0.0, "open": 7.14, "high": 7.17, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:53:16", "percent_change": 7.01231e-07, "prev_day_close": 6.79999995231628}, {"option": "INTC270115C00070000", "bid": 29.5, "bid_size": 761.0, "ask": 30.8, "ask_size": 383.0, "iv": 0.7871, "open_interest": 13256.0, "volume": 17.0, "delta": 0.7884, "gamma": 0.006, "vega": 0.1779, "theta": -0.0386, "rho": 0.1918, "theo": 30.2369, "change": -1.225, "open": 26.75, "high": 30.5, "low": 26.1, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:20:50", "percent_change": -3.92314, "prev_day_close": 31.2250003814697}, {"option": "INTC270115P00070000", "bid": 7.7, "bid_size": 153.0, "ask": 8.0, "ask_size": 484.0, "iv": 0.793, "open_interest": 12525.0, "volume": 209.0, "delta": -0.2145, "gamma": 0.0061, "vega": 0.1788, "theta": -0.0423, "rho": -0.1092, "theo": 7.832, "change": 0.15, "open": 8.75, "high": 8.8, "low": 7.72, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T15:40:02", "percent_change": 1.94805, "prev_day_close": 7.70000004768372}, {"option": "INTC270115C00072500", "bid": 28.0, "bid_size": 554.0, "ask": 29.45, "ask_size": 506.0, "iv": 0.7886, "open_interest": 4711.0, "volume": 2.0, "delta": 0.769, "gamma": 0.0063, "vega": 0.1869, "theta": -0.0409, "rho": 0.1904, "theo": 28.7576, "change": -4.0, "open": 26.45, "high": 26.45, "low": 25.75, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T09:38:49", "percent_change": -13.4454, "prev_day_close": 29.75}, {"option": "INTC270115P00072500", "bid": 8.6, "bid_size": 190.0, "ask": 9.05, "ask_size": 301.0, "iv": 0.791, "open_interest": 1967.0, "volume": 9.0, "delta": -0.2342, "gamma": 0.0064, "vega": 0.1878, "theta": -0.0444, "rho": -0.1188, "theo": 8.8116, "change": 0.125, "open": 8.9, "high": 9.14, "low": 8.8, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T15:34:47", "percent_change": 1.44092, "prev_day_close": 8.67500019073486}, {"option": "INTC270115C00075000", "bid": 26.65, "bid_size": 633.0, "ask": 28.0, "ask_size": 563.0, "iv": 0.7881, "open_interest": 12273.0, "volume": 3.0, "delta": 0.7494, "gamma": 0.0066, "vega": 0.1953, "theta": -0.0431, "rho": 0.1887, "theo": 27.3411, "change": -1.15, "open": 23.8, "high": 27.05, "low": 23.8, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-08-03T12:32:57", "percent_change": -4.07801, "prev_day_close": 28.1999998092651}, {"option": "INTC270115P00075000", "bid": 9.65, "bid_size": 282.0, "ask": 10.1, "ask_size": 383.0, "iv": 0.79, "open_interest": 4941.0, "volume": 1083.0, "delta": -0.2542, "gamma": 0.0067, "vega": 0.1963, "theta": -0.0463, "rho": -0.1291, "theo": 9.8542, "change": 0.175, "open": 10.4, "high": 10.45, "low": 9.7, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T14:45:44", "percent_change": 1.79948, "prev_day_close": 9.72500038146973}, {"option": "INTC270115C00077500", "bid": 25.4, "bid_size": 678.0, "ask": 26.35, "ask_size": 109.0, "iv": 0.7821, "open_interest": 1690.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0068, "vega": 0.2032, "theta": -0.0451, "rho": 0.1865, "theo": 25.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "INTC270115P00077500", "bid": 10.75, "bid_size": 191.0, "ask": 11.2, "ask_size": 386.0, "iv": 0.7878, "open_interest": 1800.0, "volume": 23.0, "delta": -0.2748, "gamma": 0.007, "vega": 0.2042, "theta": -0.048, "rho": -0.1393, "theo": 10.9722, "change": 0.225, "open": 11.8, "high": 11.8, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T13:41:44", "percent_change": 2.08817, "prev_day_close": 10.7749996185303}, {"option": "INTC270115C00080000", "bid": 24.05, "bid_size": 720.0, "ask": 25.15, "ask_size": 628.0, "iv": 0.7821, "open_interest": 14710.0, "volume": 49.0, "delta": 0.7094, "gamma": 0.0071, "vega": 0.2103, "theta": -0.0469, "rho": 0.1839, "theo": 24.6945, "change": -0.78, "open": 22.1, "high": 25.2, "low": 22.1, "tick": "no_change", "last_trade_price": 24.82, "last_trade_time": "2026-08-03T15:53:26", "percent_change": -3.04687, "prev_day_close": 25.5999994277954}, {"option": "INTC270115P00080000", "bid": 11.9, "bid_size": 321.0, "ask": 12.35, "ask_size": 351.0, "iv": 0.7858, "open_interest": 15142.0, "volume": 945.0, "delta": -0.2952, "gamma": 0.0072, "vega": 0.211, "theta": -0.0496, "rho": -0.1498, "theo": 12.1424, "change": 0.195, "open": 12.41, "high": 13.51, "low": 11.92, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-08-03T15:17:09", "percent_change": 1.63522, "prev_day_close": 11.9250001907349}, {"option": "INTC270115C00082500", "bid": 22.75, "bid_size": 647.0, "ask": 24.1, "ask_size": 688.0, "iv": 0.784, "open_interest": 138.0, "volume": 17.0, "delta": 0.6892, "gamma": 0.0073, "vega": 0.2166, "theta": -0.0486, "rho": 0.1812, "theo": 23.4611, "change": -1.07, "open": 20.05, "high": 23.38, "low": 20.05, "tick": "up", "last_trade_price": 23.38, "last_trade_time": "2026-08-03T13:52:18", "percent_change": -4.37628, "prev_day_close": 24.4499998092651}, {"option": "INTC270115P00082500", "bid": 13.2, "bid_size": 24.0, "ask": 13.65, "ask_size": 514.0, "iv": 0.7881, "open_interest": 3349.0, "volume": 27.0, "delta": -0.3158, "gamma": 0.0075, "vega": 0.2174, "theta": -0.051, "rho": -0.16, "theo": 13.3723, "change": 0.7, "open": 13.6, "high": 13.85, "low": 13.6, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T11:41:45", "percent_change": 5.32319, "prev_day_close": 13.1500000953674}, {"option": "INTC270115C00085000", "bid": 21.6, "bid_size": 765.0, "ask": 22.9, "ask_size": 757.0, "iv": 0.7834, "open_interest": 5139.0, "volume": 64.0, "delta": 0.6691, "gamma": 0.0075, "vega": 0.2224, "theta": -0.05, "rho": 0.178, "theo": 22.2857, "change": -1.1, "open": 19.5, "high": 22.56, "low": 19.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:39:15", "percent_change": -4.76191, "prev_day_close": 23.1000003814697}, {"option": "INTC270115P00085000", "bid": 14.45, "bid_size": 113.0, "ask": 14.95, "ask_size": 414.0, "iv": 0.7866, "open_interest": 10854.0, "volume": 114.0, "delta": -0.3364, "gamma": 0.0077, "vega": 0.2231, "theta": -0.0522, "rho": -0.1701, "theo": 14.6631, "change": 0.335, "open": 16.09, "high": 16.18, "low": 14.66, "tick": "down", "last_trade_price": 14.66, "last_trade_time": "2026-08-03T14:27:19", "percent_change": 2.33857, "prev_day_close": 14.3250002861023}, {"option": "INTC270115C00087500", "bid": 20.5, "bid_size": 807.0, "ask": 21.7, "ask_size": 662.0, "iv": 0.7816, "open_interest": 290.0, "volume": 47.0, "delta": 0.6489, "gamma": 0.0077, "vega": 0.2273, "theta": -0.0513, "rho": 0.1746, "theo": 21.161, "change": -1.175, "open": 19.2, "high": 20.8, "low": 19.2, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-03T12:15:54", "percent_change": -5.34698, "prev_day_close": 21.9749994277954}, {"option": "INTC270115P00087500", "bid": 15.75, "bid_size": 642.0, "ask": 16.3, "ask_size": 484.0, "iv": 0.7849, "open_interest": 1081.0, "volume": 8.0, "delta": -0.357, "gamma": 0.0079, "vega": 0.2279, "theta": -0.0533, "rho": -0.1803, "theo": 16.0112, "change": 0.45, "open": 16.45, "high": 16.5, "low": 16.05, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-08-03T15:15:17", "percent_change": 2.88462, "prev_day_close": 15.5999999046326}, {"option": "INTC270115C00090000", "bid": 19.8, "bid_size": 141.0, "ask": 20.5, "ask_size": 80.0, "iv": 0.7807, "open_interest": 4392.0, "volume": 500.0, "delta": 0.629, "gamma": 0.0078, "vega": 0.2316, "theta": -0.0525, "rho": 0.1712, "theo": 20.0968, "change": -0.85, "open": 17.19, "high": 20.5, "low": 17.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-08-03T15:56:05", "percent_change": -4.06698, "prev_day_close": 20.8999996185303}, {"option": "INTC270115P00090000", "bid": 17.15, "bid_size": 146.0, "ask": 17.75, "ask_size": 348.0, "iv": 0.7854, "open_interest": 15029.0, "volume": 1094.0, "delta": -0.3774, "gamma": 0.008, "vega": 0.232, "theta": -0.0542, "rho": -0.1902, "theo": 17.4135, "change": 0.225, "open": 19.22, "high": 19.7, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 1.31387, "prev_day_close": 17.125}, {"option": "INTC270115C00092500", "bid": 19.0, "bid_size": 1.0, "ask": 19.55, "ask_size": 706.0, "iv": 0.7915, "open_interest": 402.0, "volume": 75.0, "delta": 0.6093, "gamma": 0.008, "vega": 0.2352, "theta": -0.0534, "rho": 0.1675, "theo": 19.0849, "change": -0.7, "open": 16.38, "high": 19.28, "low": 16.38, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T15:57:50", "percent_change": -3.52645, "prev_day_close": 19.8500003814697}, {"option": "INTC270115P00092500", "bid": 18.6, "bid_size": 51.0, "ask": 19.2, "ask_size": 538.0, "iv": 0.7847, "open_interest": 2331.0, "volume": 71.0, "delta": -0.3976, "gamma": 0.0082, "vega": 0.2355, "theta": -0.055, "rho": -0.2007, "theo": 18.871, "change": 0.475, "open": 19.75, "high": 19.8, "low": 18.6, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-03T14:34:11", "percent_change": 2.57802, "prev_day_close": 18.4250001907349}, {"option": "INTC270115C00095000", "bid": 17.55, "bid_size": 884.0, "ask": 18.45, "ask_size": 359.0, "iv": 0.778, "open_interest": 5867.0, "volume": 115.0, "delta": 0.5898, "gamma": 0.0081, "vega": 0.2382, "theta": -0.0543, "rho": 0.1636, "theo": 18.1241, "change": -0.955, "open": 15.0, "high": 18.41, "low": 15.0, "tick": "no_change", "last_trade_price": 17.87, "last_trade_time": "2026-08-03T15:38:22", "percent_change": -5.07305, "prev_day_close": 18.8250007629395}, {"option": "INTC270115P00095000", "bid": 20.1, "bid_size": 506.0, "ask": 20.75, "ask_size": 610.0, "iv": 0.785, "open_interest": 10375.0, "volume": 8.0, "delta": -0.4177, "gamma": 0.0083, "vega": 0.2383, "theta": -0.0556, "rho": -0.2099, "theo": 20.381, "change": 0.48, "open": 20.85, "high": 20.95, "low": 20.38, "tick": "down", "last_trade_price": 20.38, "last_trade_time": "2026-08-03T14:32:02", "percent_change": 2.41206, "prev_day_close": 19.9000005722046}, {"option": "INTC270115C00097500", "bid": 16.65, "bid_size": 841.0, "ask": 17.75, "ask_size": 674.0, "iv": 0.7823, "open_interest": 567.0, "volume": 6.0, "delta": 0.5707, "gamma": 0.0082, "vega": 0.2406, "theta": -0.0549, "rho": 0.1598, "theo": 17.2173, "change": -0.995, "open": 15.25, "high": 17.25, "low": 15.25, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-08-03T15:18:32", "percent_change": -5.5509, "prev_day_close": 17.9249992370605}, {"option": "INTC270115P00097500", "bid": 21.65, "bid_size": 557.0, "ask": 22.3, "ask_size": 624.0, "iv": 0.7845, "open_interest": 2903.0, "volume": 10.0, "delta": -0.4374, "gamma": 0.0084, "vega": 0.2404, "theta": -0.056, "rho": -0.2192, "theo": 21.9395, "change": 0.3, "open": 22.45, "high": 22.55, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-08-03T14:15:04", "percent_change": 1.40187, "prev_day_close": 21.3999996185303}, {"option": "INTC270115C00100000", "bid": 16.1, "bid_size": 23.0, "ask": 16.75, "ask_size": 795.0, "iv": 0.7859, "open_interest": 13237.0, "volume": 956.0, "delta": 0.5518, "gamma": 0.0082, "vega": 0.2423, "theta": -0.0554, "rho": 0.1559, "theo": 16.351, "change": -0.515, "open": 14.5, "high": 16.71, "low": 13.55, "tick": "no_change", "last_trade_price": 16.41, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -3.04284, "prev_day_close": 16.9250001907349}, {"option": "INTC270115P00100000", "bid": 23.05, "bid_size": 570.0, "ask": 23.95, "ask_size": 644.0, "iv": 0.7815, "open_interest": 11804.0, "volume": 47.0, "delta": -0.4567, "gamma": 0.0085, "vega": 0.2419, "theta": -0.0563, "rho": -0.2274, "theo": 23.5338, "change": 0.4, "open": 24.9, "high": 25.3, "low": 23.3, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:24:04", "percent_change": 1.7316, "prev_day_close": 23.0999994277954}, {"option": "INTC270115C00105000", "bid": 14.2, "bid_size": 571.0, "ask": 15.25, "ask_size": 832.0, "iv": 0.7818, "open_interest": 5227.0, "volume": 206.0, "delta": 0.5152, "gamma": 0.0083, "vega": 0.2441, "theta": -0.0561, "rho": 0.1477, "theo": 14.751, "change": -0.625, "open": 12.45, "high": 14.85, "low": 12.45, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:54:22", "percent_change": -4.06504, "prev_day_close": 15.375}, {"option": "INTC270115P00105000", "bid": 26.6, "bid_size": 78.0, "ask": 27.35, "ask_size": 455.0, "iv": 0.7866, "open_interest": 3637.0, "volume": 140.0, "delta": -0.4945, "gamma": 0.0086, "vega": 0.2431, "theta": -0.0565, "rho": -0.2446, "theo": 26.8839, "change": 0.375, "open": 28.2, "high": 28.2, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T14:19:47", "percent_change": 1.4245, "prev_day_close": 26.3250007629395}, {"option": "INTC270115C00110000", "bid": 13.0, "bid_size": 276.0, "ask": 13.35, "ask_size": 11.0, "iv": 0.7775, "open_interest": 16022.0, "volume": 502.0, "delta": 0.4803, "gamma": 0.0083, "vega": 0.244, "theta": -0.0562, "rho": 0.1397, "theo": 13.3136, "change": -0.675, "open": 11.4, "high": 13.52, "low": 11.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -4.83005, "prev_day_close": 13.9749999046326}, {"option": "INTC270115P00110000", "bid": 29.75, "bid_size": 346.0, "ask": 30.8, "ask_size": 409.0, "iv": 0.778, "open_interest": 20076.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0086, "vega": 0.2421, "theta": -0.0562, "rho": -0.2598, "theo": 30.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.09, "last_trade_time": "2026-07-31T15:49:37", "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "INTC270115C00115000", "bid": 11.7, "bid_size": 200.0, "ask": 12.4, "ask_size": 596.0, "iv": 0.7853, "open_interest": 4602.0, "volume": 97.0, "delta": 0.4469, "gamma": 0.0082, "vega": 0.2419, "theta": -0.0559, "rho": 0.1314, "theo": 12.0123, "change": -0.485, "open": 10.0, "high": 12.25, "low": 10.0, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-08-03T14:33:11", "percent_change": -3.87225, "prev_day_close": 12.5249996185303}, {"option": "INTC270115P00115000", "bid": 33.4, "bid_size": 420.0, "ask": 34.55, "ask_size": 385.0, "iv": 0.7797, "open_interest": 3698.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0086, "vega": 0.2393, "theta": -0.0555, "rho": -0.2743, "theo": 34.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-07-31T15:03:08", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "INTC270115C00120000", "bid": 10.45, "bid_size": 481.0, "ask": 11.0, "ask_size": 125.0, "iv": 0.7789, "open_interest": 18801.0, "volume": 1759.0, "delta": 0.4156, "gamma": 0.0081, "vega": 0.2386, "theta": -0.0553, "rho": 0.1237, "theo": 10.8572, "change": -0.575, "open": 10.5, "high": 11.0, "low": 8.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -5.07726, "prev_day_close": 11.3249998092651}, {"option": "INTC270115P00120000", "bid": 36.95, "bid_size": 582.0, "ask": 38.7, "ask_size": 682.0, "iv": 0.7819, "open_interest": 8649.0, "volume": 12.0, "delta": -0.5982, "gamma": 0.0085, "vega": 0.2348, "theta": -0.0545, "rho": -0.2858, "theo": 37.886, "change": 0.825, "open": 40.5, "high": 40.5, "low": 38.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T14:27:18", "percent_change": 2.21923, "prev_day_close": 37.1750011444092}, {"option": "INTC270115C00125000", "bid": 9.4, "bid_size": 483.0, "ask": 9.95, "ask_size": 219.0, "iv": 0.7791, "open_interest": 9959.0, "volume": 1853.0, "delta": 0.3863, "gamma": 0.0079, "vega": 0.234, "theta": -0.0544, "rho": 0.116, "theo": 9.8219, "change": -0.575, "open": 8.95, "high": 10.05, "low": 8.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:56:21", "percent_change": -5.5961, "prev_day_close": 10.2749996185303}, {"option": "INTC270115P00125000", "bid": 41.25, "bid_size": 394.0, "ask": 42.4, "ask_size": 376.0, "iv": 0.7857, "open_interest": 1657.0, "volume": 1.0, "delta": -0.629, "gamma": 0.0084, "vega": 0.2289, "theta": -0.0532, "rho": -0.2961, "theo": 41.8168, "change": 1.665, "open": 42.79, "high": 42.79, "low": 42.79, "tick": "up", "last_trade_price": 42.79, "last_trade_time": "2026-08-03T10:29:42", "percent_change": 4.04863, "prev_day_close": 41.125}, {"option": "INTC270115C00130000", "bid": 8.65, "bid_size": 107.0, "ask": 9.05, "ask_size": 91.0, "iv": 0.7845, "open_interest": 11799.0, "volume": 398.0, "delta": 0.3588, "gamma": 0.0077, "vega": 0.2285, "theta": -0.0532, "rho": 0.1087, "theo": 8.895, "change": -0.65, "open": 9.0, "high": 9.1, "low": 7.1, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-03T15:24:50", "percent_change": -6.91489, "prev_day_close": 9.40000009536743}, {"option": "INTC270115P00130000", "bid": 45.55, "bid_size": 50.0, "ask": 46.45, "ask_size": 303.0, "iv": 0.7925, "open_interest": 1843.0, "volume": 10.0, "delta": -0.6581, "gamma": 0.0082, "vega": 0.2226, "theta": -0.0516, "rho": -0.3038, "theo": 45.8649, "change": 1.265, "open": 46.44, "high": 46.44, "low": 46.44, "tick": "no_change", "last_trade_price": 46.44, "last_trade_time": "2026-08-03T12:55:46", "percent_change": 2.80022, "prev_day_close": 45.1749992370606}, {"option": "INTC270115C00135000", "bid": 7.75, "bid_size": 525.0, "ask": 8.45, "ask_size": 606.0, "iv": 0.7893, "open_interest": 6608.0, "volume": 130.0, "delta": 0.3332, "gamma": 0.0075, "vega": 0.2223, "theta": -0.0519, "rho": 0.1018, "theo": 8.064, "change": -0.15, "open": 6.7, "high": 8.4, "low": 6.7, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T14:28:24", "percent_change": -1.75439, "prev_day_close": 8.55000019073486}, {"option": "INTC270115P00135000", "bid": 49.25, "bid_size": 328.0, "ask": 50.65, "ask_size": 321.0, "iv": 0.7846, "open_interest": 684.0, "volume": 1.0, "delta": -0.6854, "gamma": 0.008, "vega": 0.2144, "theta": -0.0499, "rho": -0.3123, "theo": 50.016, "change": 1.09, "open": 50.34, "high": 50.34, "low": 50.34, "tick": "down", "last_trade_price": 50.34, "last_trade_time": "2026-08-03T11:00:33", "percent_change": 2.2132, "prev_day_close": 49.25}, {"option": "INTC270115C00140000", "bid": 7.05, "bid_size": 330.0, "ask": 7.55, "ask_size": 374.0, "iv": 0.788, "open_interest": 10161.0, "volume": 404.0, "delta": 0.3093, "gamma": 0.0073, "vega": 0.2154, "theta": -0.0504, "rho": 0.0951, "theo": 7.3199, "change": -0.625, "open": 6.75, "high": 7.5, "low": 5.96, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:42:10", "percent_change": -8.03858, "prev_day_close": 7.77499985694885}, {"option": "INTC270115P00140000", "bid": 53.75, "bid_size": 192.0, "ask": 54.95, "ask_size": 218.0, "iv": 0.7934, "open_interest": 618.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0078, "vega": 0.206, "theta": -0.048, "rho": -0.3148, "theo": 54.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-07-31T12:30:41", "percent_change": 0.0, "prev_day_close": 53.4249992370606}, {"option": "INTC270115C00145000", "bid": 6.3, "bid_size": 395.0, "ask": 6.9, "ask_size": 368.0, "iv": 0.7879, "open_interest": 2026.0, "volume": 47.0, "delta": 0.2872, "gamma": 0.007, "vega": 0.2083, "theta": -0.0488, "rho": 0.0889, "theo": 6.6528, "change": -0.415, "open": 6.0, "high": 6.68, "low": 6.0, "tick": "no_change", "last_trade_price": 6.66, "last_trade_time": "2026-08-03T15:53:51", "percent_change": -5.86573, "prev_day_close": 7.07500004768372}, {"option": "INTC270115P00145000", "bid": 57.75, "bid_size": 323.0, "ask": 59.3, "ask_size": 293.0, "iv": 0.7874, "open_interest": 530.0, "volume": 8.0, "delta": -0.7348, "gamma": 0.0076, "vega": 0.197, "theta": -0.046, "rho": -0.3183, "theo": 58.5838, "change": 4.135, "open": 61.32, "high": 61.91, "low": 61.32, "tick": "up", "last_trade_price": 61.91, "last_trade_time": "2026-08-03T09:43:01", "percent_change": 7.15707, "prev_day_close": 57.7750015258789}, {"option": "INTC270115C00150000", "bid": 5.85, "bid_size": 109.0, "ask": 6.2, "ask_size": 175.0, "iv": 0.7905, "open_interest": 15692.0, "volume": 1066.0, "delta": 0.2667, "gamma": 0.0067, "vega": 0.2008, "theta": -0.0472, "rho": 0.083, "theo": 6.054, "change": -0.35, "open": 5.42, "high": 6.25, "low": 4.75, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:58:30", "percent_change": -5.46875, "prev_day_close": 6.40000009536743}, {"option": "INTC270115P00150000", "bid": 62.3, "bid_size": 232.0, "ask": 63.8, "ask_size": 195.0, "iv": 0.7955, "open_interest": 439.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0074, "vega": 0.1881, "theta": -0.044, "rho": -0.3199, "theo": 62.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.68, "last_trade_time": "2026-07-24T12:22:01", "percent_change": 0.0, "prev_day_close": 62.2250003814697}, {"option": "INTC270115C00155000", "bid": 5.2, "bid_size": 707.0, "ask": 5.9, "ask_size": 565.0, "iv": 0.7948, "open_interest": 5580.0, "volume": 77.0, "delta": 0.248, "gamma": 0.0065, "vega": 0.1934, "theta": -0.0455, "rho": 0.0776, "theo": 5.526, "change": -0.375, "open": 5.05, "high": 5.55, "low": 5.05, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T14:27:00", "percent_change": -6.38298, "prev_day_close": 5.875}, {"option": "INTC270115P00155000", "bid": 66.85, "bid_size": 232.0, "ask": 68.3, "ask_size": 230.0, "iv": 0.8006, "open_interest": 554.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0071, "vega": 0.1779, "theta": -0.0419, "rho": -0.3164, "theo": 67.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-07-10T13:48:14", "percent_change": 0.0, "prev_day_close": 66.5750007629394}, {"option": "INTC270115C00160000", "bid": 4.8, "bid_size": 343.0, "ask": 5.4, "ask_size": 889.0, "iv": 0.7983, "open_interest": 6259.0, "volume": 67.0, "delta": 0.2305, "gamma": 0.0062, "vega": 0.1858, "theta": -0.0438, "rho": 0.0725, "theo": 5.043, "change": -0.325, "open": 4.12, "high": 5.12, "low": 4.1, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T14:45:40", "percent_change": -6.04651, "prev_day_close": 5.375}, {"option": "INTC270115P00160000", "bid": 71.05, "bid_size": 261.0, "ask": 72.85, "ask_size": 226.0, "iv": 0.7938, "open_interest": 600.0, "volume": 1.0, "delta": -0.7974, "gamma": 0.0069, "vega": 0.1683, "theta": -0.0398, "rho": -0.315, "theo": 71.9739, "change": 1.2, "open": 72.3, "high": 72.3, "low": 72.3, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-08-03T14:46:09", "percent_change": 1.68777, "prev_day_close": 71.0999984741211}, {"option": "INTC270115C00165000", "bid": 4.3, "bid_size": 722.0, "ask": 4.95, "ask_size": 973.0, "iv": 0.7979, "open_interest": 3741.0, "volume": 27.0, "delta": 0.2142, "gamma": 0.0059, "vega": 0.1783, "theta": -0.0421, "rho": 0.0677, "theo": 4.6083, "change": -0.375, "open": 4.0, "high": 4.6, "low": 4.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:03:27", "percent_change": -7.69231, "prev_day_close": 4.875}, {"option": "INTC270115P00165000", "bid": 75.95, "bid_size": 183.0, "ask": 77.5, "ask_size": 193.0, "iv": 0.8078, "open_interest": 95.0, "volume": 1.0, "delta": -0.8155, "gamma": 0.0067, "vega": 0.1587, "theta": -0.0378, "rho": -0.312, "theo": 76.5521, "change": 1.375, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T14:47:27", "percent_change": 1.81818, "prev_day_close": 75.625}, {"option": "INTC270115C00170000", "bid": 4.0, "bid_size": 366.0, "ask": 4.55, "ask_size": 962.0, "iv": 0.8021, "open_interest": 3260.0, "volume": 48.0, "delta": 0.1993, "gamma": 0.0057, "vega": 0.1706, "theta": -0.0404, "rho": 0.0632, "theo": 4.2175, "change": -0.2, "open": 3.95, "high": 4.35, "low": 3.95, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T14:13:00", "percent_change": -4.44444, "prev_day_close": 4.5}, {"option": "INTC270115P00170000", "bid": 80.55, "bid_size": 215.0, "ask": 82.05, "ask_size": 216.0, "iv": 0.8069, "open_interest": 433.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0065, "vega": 0.1479, "theta": -0.0356, "rho": -0.3006, "theo": 81.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.37, "last_trade_time": "2026-07-30T12:29:58", "percent_change": 0.0, "prev_day_close": 80.3250007629394}, {"option": "INTC270115C00175000", "bid": 3.55, "bid_size": 860.0, "ask": 4.15, "ask_size": 826.0, "iv": 0.7996, "open_interest": 2006.0, "volume": 49.0, "delta": 0.1855, "gamma": 0.0054, "vega": 0.1634, "theta": -0.0388, "rho": 0.0591, "theo": 3.8654, "change": -0.25, "open": 3.03, "high": 3.9, "low": 3.03, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:30:29", "percent_change": -6.17284, "prev_day_close": 4.04999995231628}, {"option": "INTC270115P00175000", "bid": 84.8, "bid_size": 201.0, "ask": 87.35, "ask_size": 245.0, "iv": 0.8166, "open_interest": 121.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0062, "vega": 0.139, "theta": -0.0336, "rho": -0.2969, "theo": 85.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.85, "last_trade_time": "2026-07-14T14:20:04", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "INTC270115C00180000", "bid": 3.4, "bid_size": 552.0, "ask": 3.65, "ask_size": 129.0, "iv": 0.801, "open_interest": 2607.0, "volume": 144.0, "delta": 0.1728, "gamma": 0.0052, "vega": 0.1563, "theta": -0.0371, "rho": 0.0553, "theo": 3.5475, "change": -0.225, "open": 3.0, "high": 3.63, "low": 2.79, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:38:37", "percent_change": -6.12245, "prev_day_close": 3.67499995231628}, {"option": "INTC270115P00180000", "bid": 90.0, "bid_size": 176.0, "ask": 91.6, "ask_size": 173.0, "iv": 0.821, "open_interest": 59.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.006, "vega": 0.1287, "theta": -0.0316, "rho": -0.2847, "theo": 90.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-08T09:38:21", "percent_change": 0.0, "prev_day_close": 89.5250015258789}, {"option": "INTC270115C00185000", "bid": 3.0, "bid_size": 563.0, "ask": 3.55, "ask_size": 760.0, "iv": 0.8054, "open_interest": 974.0, "volume": 16.0, "delta": 0.1611, "gamma": 0.0049, "vega": 0.1493, "theta": -0.0356, "rho": 0.0516, "theo": 3.2604, "change": -0.25, "open": 3.25, "high": 3.25, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T14:55:57", "percent_change": -7.24638, "prev_day_close": 3.44999992847443}, {"option": "INTC270115P00185000", "bid": 93.6, "bid_size": 257.0, "ask": 96.15, "ask_size": 163.0, "iv": 0.7649, "open_interest": 39.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0058, "vega": 0.1188, "theta": -0.0297, "rho": -0.2725, "theo": 95.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.95, "last_trade_time": "2026-06-24T15:18:41", "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "INTC270115C00190000", "bid": 2.76, "bid_size": 630.0, "ask": 3.3, "ask_size": 821.0, "iv": 0.8084, "open_interest": 4340.0, "volume": 9.0, "delta": 0.1502, "gamma": 0.0047, "vega": 0.1425, "theta": -0.034, "rho": 0.0483, "theo": 3.0012, "change": -0.215, "open": 2.7, "high": 2.96, "low": 2.7, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-08-03T11:08:52", "percent_change": -6.77165, "prev_day_close": 3.17499995231628}, {"option": "INTC270115P00190000", "bid": 98.95, "bid_size": 348.0, "ask": 101.55, "ask_size": 410.0, "iv": 0.8219, "open_interest": 81.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0056, "vega": 0.1088, "theta": -0.0277, "rho": -0.2607, "theo": 100.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.3, "last_trade_time": "2026-07-16T13:45:16", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "INTC270115C00195000", "bid": 2.67, "bid_size": 5.0, "ask": 3.05, "ask_size": 827.0, "iv": 0.8152, "open_interest": 12767.0, "volume": 238.0, "delta": 0.1403, "gamma": 0.0045, "vega": 0.1361, "theta": -0.0325, "rho": 0.0452, "theo": 2.7663, "change": -0.135, "open": 2.23, "high": 2.84, "low": 2.2, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:56:19", "percent_change": -4.67938, "prev_day_close": 2.88499999046326}, {"option": "INTC270115P00195000", "bid": 104.25, "bid_size": 162.0, "ask": 106.0, "ask_size": 183.0, "iv": 0.8318, "open_interest": 134.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0054, "vega": 0.1005, "theta": -0.0257, "rho": -0.2518, "theo": 104.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.55, "last_trade_time": "2026-07-13T14:41:29", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "INTC270115C00200000", "bid": 2.38, "bid_size": 740.0, "ask": 2.69, "ask_size": 686.0, "iv": 0.8089, "open_interest": 3746.0, "volume": 26.0, "delta": 0.131, "gamma": 0.0042, "vega": 0.13, "theta": -0.0311, "rho": 0.0424, "theo": 2.5532, "change": -0.2, "open": 2.0, "high": 2.6, "low": 1.95, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:37:33", "percent_change": -7.40741, "prev_day_close": 2.70000004768372}, {"option": "INTC270115P00200000", "bid": 108.85, "bid_size": 227.0, "ask": 110.8, "ask_size": 197.0, "iv": 0.8227, "open_interest": 184.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0053, "vega": 0.0901, "theta": -0.0238, "rho": -0.2298, "theo": 109.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.2, "last_trade_time": "2026-07-30T09:35:14", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "INTC270115C00210000", "bid": 1.98, "bid_size": 637.0, "ask": 2.31, "ask_size": 314.0, "iv": 0.8112, "open_interest": 3931.0, "volume": 22.0, "delta": 0.1146, "gamma": 0.0038, "vega": 0.1181, "theta": -0.0284, "rho": 0.0372, "theo": 2.1822, "change": -0.14, "open": 1.8, "high": 2.2, "low": 1.8, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-03T15:36:30", "percent_change": -6.03448, "prev_day_close": 2.32000005245209}, {"option": "INTC270115P00210000", "bid": 118.35, "bid_size": 371.0, "ask": 120.5, "ask_size": 385.0, "iv": 0.8123, "open_interest": 120.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0051, "vega": 0.0732, "theta": -0.0196, "rho": -0.1996, "theo": 119.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.2, "last_trade_time": "2026-07-30T09:35:14", "percent_change": 0.0, "prev_day_close": 118.025001525879}, {"option": "INTC270219C00045000", "bid": 47.45, "bid_size": 95.0, "ask": 51.0, "ask_size": 50.0, "iv": 0.8198, "open_interest": 3.0, "volume": 4.0, "delta": 0.9341, "gamma": 0.0023, "vega": 0.0875, "theta": -0.0123, "rho": 0.1987, "theo": 49.2384, "change": -1.475, "open": 48.0, "high": 49.0, "low": 48.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T10:53:30", "percent_change": -2.92224, "prev_day_close": 50.4750003814697}, {"option": "INTC270219P00045000", "bid": 2.0, "bid_size": 339.0, "ask": 2.46, "ask_size": 843.0, "iv": 0.8361, "open_interest": 136.0, "volume": 11.0, "delta": -0.0672, "gamma": 0.0024, "vega": 0.088, "theta": -0.0178, "rho": -0.0418, "theo": 2.0993, "change": 0.11, "open": 2.12, "high": 2.12, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-08-03T15:27:57", "percent_change": 5.5, "prev_day_close": 2.0}, {"option": "INTC270219C00050000", "bid": 43.4, "bid_size": 241.0, "ask": 47.3, "ask_size": 58.0, "iv": 0.818, "open_interest": 8.0, "volume": 2.0, "delta": 0.9101, "gamma": 0.003, "vega": 0.1104, "theta": -0.0172, "rho": 0.2085, "theo": 45.2804, "change": -1.82, "open": 45.0, "high": 45.0, "low": 44.73, "tick": "down", "last_trade_price": 44.73, "last_trade_time": "2026-08-03T12:08:17", "percent_change": -3.90977, "prev_day_close": 46.5499992370606}, {"option": "INTC270219P00050000", "bid": 2.65, "bid_size": 839.0, "ask": 3.4, "ask_size": 816.0, "iv": 0.8112, "open_interest": 228.0, "volume": 18.0, "delta": -0.0916, "gamma": 0.003, "vega": 0.1112, "theta": -0.0222, "rho": -0.0571, "theo": 3.0294, "change": 0.075, "open": 3.1, "high": 3.1, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:28:12", "percent_change": 2.52101, "prev_day_close": 2.97500002384186}, {"option": "INTC270219C00055000", "bid": 40.5, "bid_size": 484.0, "ask": 42.25, "ask_size": 43.0, "iv": 0.7909, "open_interest": 5.0, "volume": 2.0, "delta": 0.8826, "gamma": 0.0036, "vega": 0.1338, "theta": -0.0222, "rho": 0.2153, "theo": 41.5544, "change": -5.025, "open": 39.9, "high": 39.9, "low": 37.8, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-08-03T09:57:49", "percent_change": -11.7338, "prev_day_close": 42.8250007629394}, {"option": "INTC270219P00055000", "bid": 4.0, "bid_size": 152.0, "ask": 4.45, "ask_size": 190.0, "iv": 0.8069, "open_interest": 116.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0037, "vega": 0.1348, "theta": -0.0267, "rho": -0.0749, "theo": 4.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.09, "last_trade_time": "2026-07-31T09:56:04", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "INTC270219C00060000", "bid": 37.1, "bid_size": 260.0, "ask": 38.95, "ask_size": 228.0, "iv": 0.796, "open_interest": 38.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0043, "vega": 0.1566, "theta": -0.027, "rho": 0.2192, "theo": 38.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.13, "last_trade_time": "2026-07-30T14:37:16", "percent_change": 0.0, "prev_day_close": 39.3250007629394}, {"option": "INTC270219P00060000", "bid": 4.95, "bid_size": 1135.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.7846, "open_interest": 255.0, "volume": 6.0, "delta": -0.1505, "gamma": 0.0044, "vega": 0.1578, "theta": -0.0311, "rho": -0.0943, "theo": 5.5994, "change": 0.225, "open": 6.08, "high": 6.15, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T15:32:23", "percent_change": 4.14747, "prev_day_close": 5.42499995231628}, {"option": "INTC270219C00065000", "bid": 33.05, "bid_size": 564.0, "ask": 35.9, "ask_size": 484.0, "iv": 0.7745, "open_interest": 40.0, "volume": 1.0, "delta": 0.8192, "gamma": 0.0049, "vega": 0.1782, "theta": -0.0315, "rho": 0.2204, "theo": 34.8336, "change": -3.775, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T10:04:14", "percent_change": -10.5521, "prev_day_close": 35.7749996185303}, {"option": "INTC270219P00065000", "bid": 6.35, "bid_size": 1005.0, "ask": 8.1, "ask_size": 1503.0, "iv": 0.7934, "open_interest": 1803.0, "volume": 73.0, "delta": -0.1837, "gamma": 0.005, "vega": 0.1792, "theta": -0.0352, "rho": -0.1158, "theo": 7.2496, "change": 0.27, "open": 7.85, "high": 7.91, "low": 7.2, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-08-03T15:32:23", "percent_change": 3.82979, "prev_day_close": 7.04999995231628}, {"option": "INTC270219C00070000", "bid": 31.1, "bid_size": 204.0, "ask": 32.7, "ask_size": 210.0, "iv": 0.7946, "open_interest": 56.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0055, "vega": 0.198, "theta": -0.0357, "rho": 0.2193, "theo": 31.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-07-31T12:49:51", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "INTC270219P00070000", "bid": 8.25, "bid_size": 907.0, "ask": 10.2, "ask_size": 724.0, "iv": 0.7951, "open_interest": 68.0, "volume": 10.0, "delta": -0.219, "gamma": 0.0056, "vega": 0.1992, "theta": -0.039, "rho": -0.1385, "theo": 9.1547, "change": 0.365, "open": 10.01, "high": 10.01, "low": 9.24, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-08-03T15:37:38", "percent_change": 4.11268, "prev_day_close": 8.875}, {"option": "INTC270219C00075000", "bid": 28.0, "bid_size": 323.0, "ask": 30.0, "ask_size": 551.0, "iv": 0.7854, "open_interest": 5.0, "volume": 1.0, "delta": 0.7488, "gamma": 0.006, "vega": 0.2154, "theta": -0.0394, "rho": 0.2166, "theo": 29.084, "change": -1.22, "open": 28.83, "high": 28.83, "low": 28.83, "tick": "up", "last_trade_price": 28.83, "last_trade_time": "2026-08-03T15:08:35", "percent_change": -4.0599, "prev_day_close": 30.0500001907349}, {"option": "INTC270219P00075000", "bid": 10.25, "bid_size": 913.0, "ask": 12.35, "ask_size": 1289.0, "iv": 0.7892, "open_interest": 2638.0, "volume": 2.0, "delta": -0.2555, "gamma": 0.0061, "vega": 0.2167, "theta": -0.0423, "rho": -0.1614, "theo": 11.301, "change": 0.315, "open": 12.2, "high": 12.2, "low": 11.29, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-08-03T15:30:03", "percent_change": 2.87016, "prev_day_close": 10.9749999046326}, {"option": "INTC270219C00077500", "bid": 26.95, "bid_size": 279.0, "ask": 29.3, "ask_size": 424.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0062, "vega": 0.2233, "theta": -0.041, "rho": 0.2144, "theo": 27.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "INTC270219P00077500", "bid": 11.8, "bid_size": 436.0, "ask": 13.5, "ask_size": 465.0, "iv": 0.7967, "open_interest": 8.0, "volume": 2.0, "delta": -0.274, "gamma": 0.0064, "vega": 0.2244, "theta": -0.0437, "rho": -0.1735, "theo": 12.463, "change": 1.33, "open": 13.43, "high": 13.48, "low": 13.43, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-08-03T09:54:26", "percent_change": 10.9465, "prev_day_close": 12.1500000953674}, {"option": "INTC270219C00080000", "bid": 25.25, "bid_size": 668.0, "ask": 27.7, "ask_size": 681.0, "iv": 0.784, "open_interest": 111.0, "volume": 2.0, "delta": 0.7125, "gamma": 0.0064, "vega": 0.2304, "theta": -0.0425, "rho": 0.2121, "theo": 26.5566, "change": -1.675, "open": 25.75, "high": 25.75, "low": 25.75, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T10:32:59", "percent_change": -6.10757, "prev_day_close": 27.4250001907349}, {"option": "INTC270219P00080000", "bid": 12.45, "bid_size": 991.0, "ask": 14.05, "ask_size": 148.0, "iv": 0.769, "open_interest": 2624.0, "volume": 23.0, "delta": -0.2926, "gamma": 0.0066, "vega": 0.2314, "theta": -0.045, "rho": -0.1848, "theo": 13.6809, "change": 0.4, "open": 13.9, "high": 14.15, "low": 13.55, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T15:27:57", "percent_change": 2.99626, "prev_day_close": 13.3499999046326}, {"option": "INTC270219C00082500", "bid": 23.9, "bid_size": 674.0, "ask": 26.75, "ask_size": 1052.0, "iv": 0.7849, "open_interest": 3.0, "volume": 64.0, "delta": 0.6943, "gamma": 0.0066, "vega": 0.2369, "theta": -0.0439, "rho": 0.2095, "theo": 25.3742, "change": -1.2, "open": 22.23, "high": 25.33, "low": 22.23, "tick": "no_change", "last_trade_price": 25.05, "last_trade_time": "2026-08-03T14:47:16", "percent_change": -4.57143, "prev_day_close": 26.25}, {"option": "INTC270219P00082500", "bid": 13.75, "bid_size": 871.0, "ask": 16.0, "ask_size": 935.0, "iv": 0.7836, "open_interest": 211.0, "volume": 26.0, "delta": -0.3113, "gamma": 0.0068, "vega": 0.2379, "theta": -0.0463, "rho": -0.1958, "theo": 14.9538, "change": 0.4, "open": 15.37, "high": 16.0, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T14:39:15", "percent_change": 2.75862, "prev_day_close": 14.5}, {"option": "INTC270219C00085000", "bid": 23.1, "bid_size": 676.0, "ask": 25.65, "ask_size": 895.0, "iv": 0.7918, "open_interest": 28.0, "volume": 5.0, "delta": 0.6762, "gamma": 0.0068, "vega": 0.2427, "theta": -0.0452, "rho": 0.2064, "theo": 24.2444, "change": -0.875, "open": 22.19, "high": 24.25, "low": 21.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T10:56:35", "percent_change": -3.48259, "prev_day_close": 25.125}, {"option": "INTC270219P00085000", "bid": 15.05, "bid_size": 888.0, "ask": 17.3, "ask_size": 926.0, "iv": 0.782, "open_interest": 162.0, "volume": 155.0, "delta": -0.3299, "gamma": 0.007, "vega": 0.2437, "theta": -0.0473, "rho": -0.2086, "theo": 16.2819, "change": 0.5, "open": 17.25, "high": 17.3, "low": 16.3, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-08-03T10:55:53", "percent_change": 3.15457, "prev_day_close": 15.8499999046326}, {"option": "INTC270219C00087500", "bid": 22.25, "bid_size": 576.0, "ask": 24.45, "ask_size": 1111.0, "iv": 0.7934, "open_interest": 127.0, "volume": 10.0, "delta": 0.6581, "gamma": 0.0069, "vega": 0.2479, "theta": -0.0463, "rho": 0.2032, "theo": 23.1657, "change": -1.4, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-08-03T11:33:26", "percent_change": -5.83333, "prev_day_close": 24.0}, {"option": "INTC270219P00087500", "bid": 16.4, "bid_size": 879.0, "ask": 18.7, "ask_size": 751.0, "iv": 0.7815, "open_interest": 96.0, "volume": 2.0, "delta": -0.3484, "gamma": 0.0071, "vega": 0.2487, "theta": -0.0483, "rho": -0.22, "theo": 17.6615, "change": 0.54, "open": 17.85, "high": 17.85, "low": 17.74, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-08-03T10:54:25", "percent_change": 3.13954, "prev_day_close": 17.1999998092651}, {"option": "INTC270219C00090000", "bid": 20.95, "bid_size": 1090.0, "ask": 23.4, "ask_size": 1341.0, "iv": 0.7872, "open_interest": 3210.0, "volume": 44.0, "delta": 0.6402, "gamma": 0.007, "vega": 0.2525, "theta": -0.0473, "rho": 0.2, "theo": 22.1355, "change": -1.035, "open": 19.41, "high": 22.5, "low": 19.41, "tick": "down", "last_trade_price": 21.99, "last_trade_time": "2026-08-03T15:47:59", "percent_change": -4.49511, "prev_day_close": 23.0249996185303}, {"option": "INTC270219P00090000", "bid": 17.85, "bid_size": 861.0, "ask": 20.2, "ask_size": 1015.0, "iv": 0.7831, "open_interest": 197.0, "volume": 31.0, "delta": -0.3668, "gamma": 0.0073, "vega": 0.2531, "theta": -0.0491, "rho": -0.2302, "theo": 19.09, "change": 0.525, "open": 19.76, "high": 19.76, "low": 19.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T15:43:55", "percent_change": 2.81879, "prev_day_close": 18.625}, {"option": "INTC270219C00092500", "bid": 20.25, "bid_size": 738.0, "ask": 22.4, "ask_size": 1254.0, "iv": 0.7921, "open_interest": 239.0, "volume": 13.0, "delta": 0.6226, "gamma": 0.0072, "vega": 0.2564, "theta": -0.0482, "rho": 0.1964, "theo": 21.1522, "change": -0.95, "open": 20.65, "high": 21.4, "low": 20.65, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T14:30:52", "percent_change": -4.32802, "prev_day_close": 21.9499998092651}, {"option": "INTC270219P00092500", "bid": 19.3, "bid_size": 845.0, "ask": 20.95, "ask_size": 46.0, "iv": 0.7682, "open_interest": 103.0, "volume": 3.0, "delta": -0.3851, "gamma": 0.0074, "vega": 0.2569, "theta": -0.0498, "rho": -0.242, "theo": 20.5686, "change": 0.35, "open": 20.2, "high": 20.4, "low": 20.2, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-08-03T13:55:45", "percent_change": 1.74563, "prev_day_close": 20.0500001907349}, {"option": "INTC270219C00095000", "bid": 19.0, "bid_size": 570.0, "ask": 21.4, "ask_size": 1053.0, "iv": 0.7847, "open_interest": 47.0, "volume": 9.0, "delta": 0.6051, "gamma": 0.0072, "vega": 0.2598, "theta": -0.0489, "rho": 0.1926, "theo": 20.2146, "change": -0.825, "open": 17.85, "high": 20.36, "low": 17.85, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T14:20:42", "percent_change": -3.93326, "prev_day_close": 20.9750003814697}, {"option": "INTC270219P00095000", "bid": 21.45, "bid_size": 362.0, "ask": 22.8, "ask_size": 322.0, "iv": 0.7864, "open_interest": 186.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0075, "vega": 0.2601, "theta": -0.0504, "rho": -0.2533, "theo": 22.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-07-31T15:03:52", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "INTC270219C00097500", "bid": 18.4, "bid_size": 705.0, "ask": 20.5, "ask_size": 1108.0, "iv": 0.79, "open_interest": 99.0, "volume": 2.0, "delta": 0.5879, "gamma": 0.0073, "vega": 0.2626, "theta": -0.0496, "rho": 0.1889, "theo": 19.3209, "change": -0.78, "open": 18.9, "high": 19.27, "low": 18.9, "tick": "up", "last_trade_price": 19.27, "last_trade_time": "2026-08-03T15:56:56", "percent_change": -3.89028, "prev_day_close": 20.0500001907349}, {"option": "INTC270219P00097500", "bid": 23.25, "bid_size": 35.0, "ask": 24.1, "ask_size": 48.0, "iv": 0.7856, "open_interest": 150.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0076, "vega": 0.2627, "theta": -0.0509, "rho": -0.2633, "theo": 23.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-07-31T12:08:16", "percent_change": 0.0, "prev_day_close": 23.0750007629395}, {"option": "INTC270219C00100000", "bid": 18.0, "bid_size": 214.0, "ask": 19.4, "ask_size": 941.0, "iv": 0.7938, "open_interest": 178.0, "volume": 23.0, "delta": 0.5709, "gamma": 0.0074, "vega": 0.2649, "theta": -0.0501, "rho": 0.1851, "theo": 18.4685, "change": -0.95, "open": 17.11, "high": 18.61, "low": 16.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-03T15:25:51", "percent_change": -4.93506, "prev_day_close": 19.25}, {"option": "INTC270219P00100000", "bid": 23.95, "bid_size": 761.0, "ask": 26.4, "ask_size": 885.0, "iv": 0.7813, "open_interest": 392.0, "volume": 49.0, "delta": -0.4385, "gamma": 0.0077, "vega": 0.2646, "theta": -0.0513, "rho": -0.2726, "theo": 25.2755, "change": 0.545, "open": 25.6, "high": 25.6, "low": 25.22, "tick": "down", "last_trade_price": 25.22, "last_trade_time": "2026-08-03T14:34:35", "percent_change": 2.20872, "prev_day_close": 24.6749992370605}, {"option": "INTC270219C00105000", "bid": 15.7, "bid_size": 687.0, "ask": 18.0, "ask_size": 738.0, "iv": 0.784, "open_interest": 510.0, "volume": 4.0, "delta": 0.538, "gamma": 0.0075, "vega": 0.2678, "theta": -0.0509, "rho": 0.1771, "theo": 16.882, "change": -0.5, "open": 16.8, "high": 17.05, "low": 16.8, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-08-03T14:22:50", "percent_change": -2.849, "prev_day_close": 17.5500001907349}, {"option": "INTC270219P00105000", "bid": 27.85, "bid_size": 915.0, "ask": 29.75, "ask_size": 952.0, "iv": 0.7918, "open_interest": 21.0, "volume": 2.0, "delta": -0.4727, "gamma": 0.0078, "vega": 0.2669, "theta": -0.0517, "rho": -0.2938, "theo": 28.6251, "change": 0.675, "open": 29.75, "high": 29.75, "low": 28.65, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-08-03T15:27:55", "percent_change": 2.41287, "prev_day_close": 27.9749994277954}, {"option": "INTC270219C00110000", "bid": 14.3, "bid_size": 988.0, "ask": 16.55, "ask_size": 885.0, "iv": 0.7849, "open_interest": 327.0, "volume": 11.0, "delta": 0.5064, "gamma": 0.0075, "vega": 0.2689, "theta": -0.0512, "rho": 0.1691, "theo": 15.4427, "change": -0.875, "open": 13.53, "high": 15.25, "low": 13.53, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-03T12:41:45", "percent_change": -5.44323, "prev_day_close": 16.0749998092651}, {"option": "INTC270219P00110000", "bid": 31.7, "bid_size": 411.0, "ask": 33.1, "ask_size": 333.0, "iv": 0.7959, "open_interest": 61.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0078, "vega": 0.2672, "theta": -0.0518, "rho": -0.3094, "theo": 32.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-07-31T10:09:43", "percent_change": 0.0, "prev_day_close": 31.4250001907349}, {"option": "INTC270219C00115000", "bid": 12.95, "bid_size": 969.0, "ask": 15.25, "ask_size": 993.0, "iv": 0.7847, "open_interest": 256.0, "volume": 15.0, "delta": 0.4763, "gamma": 0.0075, "vega": 0.2684, "theta": -0.0513, "rho": 0.161, "theo": 14.1362, "change": -0.6, "open": 13.93, "high": 14.2, "low": 13.89, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-08-03T15:17:02", "percent_change": -4.0678, "prev_day_close": 14.75}, {"option": "INTC270219P00115000", "bid": 34.75, "bid_size": 316.0, "ask": 36.95, "ask_size": 311.0, "iv": 0.7892, "open_interest": 41.0, "volume": 1.0, "delta": -0.5373, "gamma": 0.0079, "vega": 0.2658, "theta": -0.0516, "rho": -0.328, "theo": 35.7666, "change": 0.715, "open": 35.74, "high": 35.74, "low": 35.74, "tick": "down", "last_trade_price": 35.74, "last_trade_time": "2026-08-03T15:18:03", "percent_change": 2.0414, "prev_day_close": 35.0249996185303}, {"option": "INTC270219C00120000", "bid": 12.5, "bid_size": 484.0, "ask": 13.55, "ask_size": 511.0, "iv": 0.7895, "open_interest": 445.0, "volume": 3.0, "delta": 0.4477, "gamma": 0.0074, "vega": 0.2665, "theta": -0.0511, "rho": 0.153, "theo": 12.9522, "change": -0.9, "open": 11.15, "high": 12.67, "low": 11.15, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-03T13:05:55", "percent_change": -6.64206, "prev_day_close": 13.5499997138977}, {"option": "INTC270219P00120000", "bid": 39.05, "bid_size": 148.0, "ask": 40.4, "ask_size": 276.0, "iv": 0.794, "open_interest": 61.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0078, "vega": 0.2629, "theta": -0.051, "rho": -0.3416, "theo": 39.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.94, "last_trade_time": "2026-07-31T15:51:58", "percent_change": 0.0, "prev_day_close": 38.8249988555908}, {"option": "INTC270219C00125000", "bid": 10.7, "bid_size": 931.0, "ask": 13.0, "ask_size": 1023.0, "iv": 0.7865, "open_interest": 117.0, "volume": 5.0, "delta": 0.4206, "gamma": 0.0073, "vega": 0.2635, "theta": -0.0506, "rho": 0.1453, "theo": 11.8777, "change": -0.8, "open": 11.5, "high": 11.77, "low": 11.5, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T14:55:26", "percent_change": -6.45161, "prev_day_close": 12.4000000953674}, {"option": "INTC270219P00125000", "bid": 42.9, "bid_size": 457.0, "ask": 44.1, "ask_size": 559.0, "iv": 0.7907, "open_interest": 8.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0078, "vega": 0.258, "theta": -0.0503, "rho": -0.3523, "theo": 43.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.73, "last_trade_time": "2026-07-31T10:28:45", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "INTC270219C00130000", "bid": 9.65, "bid_size": 858.0, "ask": 12.05, "ask_size": 905.0, "iv": 0.7864, "open_interest": 198.0, "volume": 4.0, "delta": 0.395, "gamma": 0.0072, "vega": 0.2593, "theta": -0.0499, "rho": 0.1376, "theo": 10.9032, "change": -0.675, "open": 9.6, "high": 10.8, "low": 9.6, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T15:47:42", "percent_change": -5.9081, "prev_day_close": 11.4250001907349}, {"option": "INTC270219P00130000", "bid": 46.9, "bid_size": 172.0, "ask": 48.55, "ask_size": 316.0, "iv": 0.801, "open_interest": 1.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0077, "vega": 0.2531, "theta": -0.0493, "rho": -0.3674, "theo": 47.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-07-31T09:41:37", "percent_change": 0.0, "prev_day_close": 46.5750007629394}, {"option": "INTC270219C00135000", "bid": 8.85, "bid_size": 973.0, "ask": 11.15, "ask_size": 1017.0, "iv": 0.7887, "open_interest": 94.0, "volume": 7.0, "delta": 0.3709, "gamma": 0.0071, "vega": 0.2545, "theta": -0.0491, "rho": 0.1304, "theo": 10.0195, "change": -0.905, "open": 8.68, "high": 9.62, "low": 8.68, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-08-03T10:47:21", "percent_change": -8.59858, "prev_day_close": 10.5250000953674}, {"option": "INTC270219P00135000", "bid": 50.85, "bid_size": 197.0, "ask": 52.3, "ask_size": 194.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0076, "vega": 0.2465, "theta": -0.0483, "rho": -0.3725, "theo": 51.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "INTC270219C00140000", "bid": 8.65, "bid_size": 451.0, "ask": 10.35, "ask_size": 919.0, "iv": 0.8019, "open_interest": 153.0, "volume": 2.0, "delta": 0.3482, "gamma": 0.0069, "vega": 0.249, "theta": -0.0481, "rho": 0.1234, "theo": 9.2166, "change": -2.2, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T09:34:20", "percent_change": -22.6804, "prev_day_close": 9.69999980926514}, {"option": "INTC270219P00140000", "bid": 54.95, "bid_size": 224.0, "ask": 56.9, "ask_size": 362.0, "iv": 0.8013, "open_interest": 1.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0075, "vega": 0.2387, "theta": -0.047, "rho": -0.3811, "theo": 55.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-27T14:19:49", "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "INTC270219C00145000", "bid": 8.05, "bid_size": 805.0, "ask": 9.6, "ask_size": 956.0, "iv": 0.8056, "open_interest": 43.0, "volume": 5.0, "delta": 0.327, "gamma": 0.0067, "vega": 0.2429, "theta": -0.0471, "rho": 0.1166, "theo": 8.4877, "change": -0.445, "open": 7.0, "high": 8.48, "low": 7.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-08-03T10:57:57", "percent_change": -4.98599, "prev_day_close": 8.9249997138977}, {"option": "INTC270219P00145000", "bid": 59.2, "bid_size": 213.0, "ask": 61.05, "ask_size": 218.0, "iv": 0.8006, "open_interest": 86.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0073, "vega": 0.2318, "theta": -0.0457, "rho": -0.3888, "theo": 59.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.29, "last_trade_time": "2026-07-31T13:10:11", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "INTC270219C00150000", "bid": 6.7, "bid_size": 1082.0, "ask": 8.85, "ask_size": 961.0, "iv": 0.7907, "open_interest": 66.0, "volume": 5.0, "delta": 0.3071, "gamma": 0.0065, "vega": 0.2365, "theta": -0.0459, "rho": 0.1103, "theo": 7.8256, "change": -0.55, "open": 6.4, "high": 7.7, "low": 6.4, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T14:39:32", "percent_change": -6.70732, "prev_day_close": 8.20000004768372}, {"option": "INTC270219P00150000", "bid": 63.6, "bid_size": 191.0, "ask": 65.0, "ask_size": 225.0, "iv": 0.7955, "open_interest": 27.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0072, "vega": 0.2228, "theta": -0.0443, "rho": -0.3872, "theo": 64.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.35, "last_trade_time": "2026-07-23T13:43:19", "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "INTC270219C00155000", "bid": 6.75, "bid_size": 361.0, "ask": 7.65, "ask_size": 437.0, "iv": 0.7932, "open_interest": 73.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0063, "vega": 0.2299, "theta": -0.0447, "rho": 0.1043, "theo": 7.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-07-30T11:17:48", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "INTC270219P00155000", "bid": 67.85, "bid_size": 523.0, "ask": 69.8, "ask_size": 167.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.007, "vega": 0.2135, "theta": -0.0428, "rho": -0.3891, "theo": 68.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "INTC270219C00160000", "bid": 5.55, "bid_size": 7.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.7774, "open_interest": 13.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0061, "vega": 0.2229, "theta": -0.0434, "rho": 0.0984, "theo": 6.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-07-31T12:21:47", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "INTC270219P00160000", "bid": 71.05, "bid_size": 3.0, "ask": 74.9, "ask_size": 33.0, "iv": 0.7841, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0069, "vega": 0.2052, "theta": -0.0412, "rho": -0.3922, "theo": 73.0803, "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": 72.0499992370606}, {"option": "INTC270219C00165000", "bid": 5.0, "bid_size": 1.0, "ask": 7.15, "ask_size": 3.0, "iv": 0.7934, "open_interest": 26.0, "volume": 10.0, "delta": 0.2549, "gamma": 0.0059, "vega": 0.2159, "theta": -0.0421, "rho": 0.093, "theo": 6.1749, "change": -1.205, "open": 5.72, "high": 5.72, "low": 5.72, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-08-03T12:38:32", "percent_change": -17.4007, "prev_day_close": 6.92500019073486}, {"option": "INTC270219P00165000", "bid": 75.55, "bid_size": 1.0, "ask": 79.45, "ask_size": 24.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0067, "vega": 0.1956, "theta": -0.0397, "rho": -0.3875, "theo": 77.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4499969482422}, {"option": "INTC270319C00015000", "bid": 74.7, "bid_size": 20.0, "ask": 78.75, "ask_size": 1.0, "iv": 1.1548, "open_interest": 175.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0078, "theta": 0.0, "rho": 0.0891, "theo": 76.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-07-23T13:21:35", "percent_change": 0.0, "prev_day_close": 77.6000022888184}, {"option": "INTC270319P00015000", "bid": 0.05, "bid_size": 2.0, "ask": 0.22, "ask_size": 5.0, "iv": 1.0175, "open_interest": 879.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0017, "rho": -0.0026, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T15:54:01", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "INTC270319C00018000", "bid": 71.8, "bid_size": 1.0, "ask": 75.75, "ask_size": 1.0, "iv": 1.0159, "open_interest": 113.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0114, "theta": 0.0, "rho": 0.1061, "theo": 73.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.86, "last_trade_time": "2026-07-29T12:14:50", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "INTC270319P00018000", "bid": 0.05, "bid_size": 1.0, "ask": 0.44, "ask_size": 901.0, "iv": 1.0349, "open_interest": 1047.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0023, "rho": -0.0039, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-21T13:14:46", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "INTC270319C00020000", "bid": 70.05, "bid_size": 41.0, "ask": 73.5, "ask_size": 9.0, "iv": 0.9104, "open_interest": 358.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0144, "theta": 0.0, "rho": 0.1171, "theo": 71.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.7, "last_trade_time": "2026-07-24T15:24:46", "percent_change": 0.0, "prev_day_close": 73.0500030517578}, {"option": "INTC270319P00020000", "bid": 0.15, "bid_size": 1.0, "ask": 0.37, "ask_size": 116.0, "iv": 0.9784, "open_interest": 528.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0144, "theta": -0.0028, "rho": -0.0051, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T09:33:21", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "INTC270319C00023000", "bid": 67.05, "bid_size": 5.0, "ask": 71.1, "ask_size": 20.0, "iv": 0.949, "open_interest": 58.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.02, "theta": 0.0, "rho": 0.133, "theo": 68.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.57, "last_trade_time": "2026-07-30T09:32:36", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "INTC270319P00023000", "bid": 0.01, "bid_size": 621.0, "ask": 0.4, "ask_size": 1098.0, "iv": 0.8596, "open_interest": 2061.0, "volume": 1.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0201, "theta": -0.0038, "rho": -0.0074, "theo": 0.2907, "change": 0.005, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T12:57:40", "percent_change": 1.96079, "prev_day_close": 0.254999995231628}, {"option": "INTC270319C00025000", "bid": 66.3, "bid_size": 7.0, "ask": 68.7, "ask_size": 9.0, "iv": 1.0181, "open_interest": 874.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0005, "vega": 0.0244, "theta": 0.0, "rho": 0.1432, "theo": 67.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.09, "last_trade_time": "2026-07-30T10:44:07", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "INTC270319P00025000", "bid": 0.26, "bid_size": 400.0, "ask": 0.55, "ask_size": 1740.0, "iv": 0.9055, "open_interest": 2138.0, "volume": 11.0, "delta": -0.0132, "gamma": 0.0005, "vega": 0.0245, "theta": -0.0046, "rho": -0.0093, "theo": 0.3707, "change": 0.015, "open": 0.43, "high": 0.5, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T12:57:40", "percent_change": 4.10959, "prev_day_close": 0.364999994635582}, {"option": "INTC270319C00027000", "bid": 63.55, "bid_size": 8.0, "ask": 66.8, "ask_size": 9.0, "iv": 0.8399, "open_interest": 538.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0295, "theta": 0.0, "rho": 0.153, "theo": 65.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.9, "last_trade_time": "2026-07-30T13:22:47", "percent_change": 0.0, "prev_day_close": 66.6749992370606}, {"option": "INTC270319P00027000", "bid": 0.2, "bid_size": 566.0, "ask": 0.7, "ask_size": 1642.0, "iv": 0.8714, "open_interest": 1569.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0006, "vega": 0.0297, "theta": -0.0055, "rho": -0.0116, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-31T09:30:10", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "INTC270319C00030000", "bid": 61.25, "bid_size": 5.0, "ask": 64.3, "ask_size": 24.0, "iv": 0.9168, "open_interest": 1205.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0008, "vega": 0.0382, "theta": 0.0, "rho": 0.1669, "theo": 62.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-07-30T10:48:56", "percent_change": 0.0, "prev_day_close": 63.9250011444092}, {"option": "INTC270319P00030000", "bid": 0.3, "bid_size": 583.0, "ask": 0.9, "ask_size": 1128.0, "iv": 0.8464, "open_interest": 1788.0, "volume": 84.0, "delta": -0.0223, "gamma": 0.0009, "vega": 0.0384, "theta": -0.007, "rho": -0.0158, "theo": 0.6508, "change": 0.02, "open": 0.64, "high": 0.66, "low": 0.58, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T11:08:46", "percent_change": 3.22581, "prev_day_close": 0.620000004768372}, {"option": "INTC270319C00032000", "bid": 59.55, "bid_size": 339.0, "ask": 61.4, "ask_size": 5.0, "iv": 0.7816, "open_interest": 571.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.001, "vega": 0.0448, "theta": 0.0, "rho": 0.1755, "theo": 60.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.3, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "INTC270319P00032000", "bid": 0.68, "bid_size": 307.0, "ask": 1.09, "ask_size": 1685.0, "iv": 0.8688, "open_interest": 3566.0, "volume": 99.0, "delta": -0.027, "gamma": 0.001, "vega": 0.0452, "theta": -0.0081, "rho": -0.0191, "theo": 0.8008, "change": 0.075, "open": 0.89, "high": 0.89, "low": 0.73, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:46:49", "percent_change": 9.80392, "prev_day_close": 0.764999985694885}, {"option": "INTC270319C00035000", "bid": 57.3, "bid_size": 171.0, "ask": 59.3, "ask_size": 402.0, "iv": 0.8725, "open_interest": 856.0, "volume": 20.0, "delta": 0.966, "gamma": 0.0013, "vega": 0.0556, "theta": 0.0, "rho": 0.1876, "theo": 58.1034, "change": -1.5, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "no_change", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T12:18:47", "percent_change": -2.52101, "prev_day_close": 59.5}, {"option": "INTC270319P00035000", "bid": 1.04, "bid_size": 1.0, "ask": 1.38, "ask_size": 1611.0, "iv": 0.8623, "open_interest": 3384.0, "volume": 119.0, "delta": -0.0351, "gamma": 0.0013, "vega": 0.056, "theta": -0.01, "rho": -0.0249, "theo": 1.073, "change": 0.015, "open": 1.12, "high": 1.2, "low": 1.08, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:19:14", "percent_change": 1.34529, "prev_day_close": 1.11499997973442}, {"option": "INTC270319C00037000", "bid": 55.5, "bid_size": 275.0, "ask": 57.35, "ask_size": 455.0, "iv": 0.8393, "open_interest": 968.0, "volume": 2.0, "delta": 0.9598, "gamma": 0.0015, "vega": 0.0636, "theta": -0.0004, "rho": 0.1949, "theo": 56.3744, "change": -1.98, "open": 55.77, "high": 55.77, "low": 55.77, "tick": "down", "last_trade_price": 55.77, "last_trade_time": "2026-08-03T12:28:12", "percent_change": -3.42857, "prev_day_close": 57.75}, {"option": "INTC270319P00037000", "bid": 1.15, "bid_size": 198.0, "ask": 1.59, "ask_size": 922.0, "iv": 0.8438, "open_interest": 4213.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0015, "vega": 0.0641, "theta": -0.0113, "rho": -0.0294, "theo": 1.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-30T09:30:52", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "INTC270319C00040000", "bid": 53.15, "bid_size": 490.0, "ask": 54.6, "ask_size": 618.0, "iv": 0.8275, "open_interest": 3500.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0018, "vega": 0.0762, "theta": -0.003, "rho": 0.205, "theo": 53.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.33, "last_trade_time": "2026-07-30T12:03:01", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "INTC270319P00040000", "bid": 1.34, "bid_size": 667.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.8058, "open_interest": 3159.0, "volume": 11.0, "delta": -0.0518, "gamma": 0.0018, "vega": 0.0766, "theta": -0.0134, "rho": -0.037, "theo": 1.6698, "change": 0.09, "open": 1.84, "high": 1.84, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T14:27:20", "percent_change": 5.59006, "prev_day_close": 1.61000001430511}, {"option": "INTC270319C00042000", "bid": 51.25, "bid_size": 439.0, "ask": 52.9, "ask_size": 247.0, "iv": 0.8042, "open_interest": 952.0, "volume": 1.0, "delta": 0.9417, "gamma": 0.002, "vega": 0.0852, "theta": -0.0049, "rho": 0.2109, "theo": 52.1852, "change": -1.585, "open": 51.89, "high": 51.89, "low": 51.89, "tick": "down", "last_trade_price": 51.89, "last_trade_time": "2026-08-03T13:00:22", "percent_change": -2.964, "prev_day_close": 53.4750003814697}, {"option": "INTC270319P00042000", "bid": 1.69, "bid_size": 432.0, "ask": 2.28, "ask_size": 750.0, "iv": 0.8198, "open_interest": 1216.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.002, "vega": 0.0858, "theta": -0.0149, "rho": -0.0428, "theo": 1.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-07-29T10:23:55", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "INTC270319C00045000", "bid": 49.25, "bid_size": 155.0, "ask": 50.65, "ask_size": 445.0, "iv": 0.8289, "open_interest": 2233.0, "volume": 3.0, "delta": 0.929, "gamma": 0.0023, "vega": 0.0989, "theta": -0.0077, "rho": 0.2189, "theo": 49.7707, "change": -3.9, "open": 47.19, "high": 47.2, "low": 47.19, "tick": "no_change", "last_trade_price": 47.2, "last_trade_time": "2026-08-03T10:02:00", "percent_change": -7.63209, "prev_day_close": 51.1000003814697}, {"option": "INTC270319P00045000", "bid": 2.2, "bid_size": 437.0, "ask": 2.64, "ask_size": 343.0, "iv": 0.8059, "open_interest": 3083.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0024, "vega": 0.0995, "theta": -0.0172, "rho": -0.052, "theo": 2.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-07-31T12:31:57", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "INTC270319C00047000", "bid": 46.9, "bid_size": 532.0, "ask": 49.2, "ask_size": 514.0, "iv": 0.7927, "open_interest": 372.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0026, "vega": 0.1085, "theta": -0.0096, "rho": 0.2234, "theo": 48.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-07-30T11:21:42", "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "INTC270319P00047000", "bid": 2.59, "bid_size": 486.0, "ask": 3.2, "ask_size": 897.0, "iv": 0.811, "open_interest": 1097.0, "volume": 300.0, "delta": -0.0819, "gamma": 0.0026, "vega": 0.1094, "theta": -0.0188, "rho": -0.0589, "theo": 2.8529, "change": 0.195, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T10:24:48", "percent_change": 6.95187, "prev_day_close": 2.80499994754791}, {"option": "INTC270319C00050000", "bid": 44.85, "bid_size": 802.0, "ask": 47.0, "ask_size": 794.0, "iv": 0.8024, "open_interest": 6362.0, "volume": 82.0, "delta": 0.905, "gamma": 0.0029, "vega": 0.1228, "theta": -0.0125, "rho": 0.2293, "theo": 45.9238, "change": -0.845, "open": 45.0, "high": 46.45, "low": 42.0, "tick": "up", "last_trade_price": 46.03, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -1.80267, "prev_day_close": 46.875}, {"option": "INTC270319P00050000", "bid": 3.35, "bid_size": 402.0, "ask": 3.7, "ask_size": 399.0, "iv": 0.8049, "open_interest": 5654.0, "volume": 98.0, "delta": -0.0969, "gamma": 0.003, "vega": 0.1236, "theta": -0.0211, "rho": -0.0699, "theo": 3.4929, "change": 0.175, "open": 3.74, "high": 3.74, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T14:27:01", "percent_change": 5.18518, "prev_day_close": 3.375}, {"option": "INTC270319C00052500", "bid": 43.2, "bid_size": 417.0, "ask": 44.95, "ask_size": 349.0, "iv": 0.7979, "open_interest": 991.0, "volume": 1.0, "delta": 0.8918, "gamma": 0.0032, "vega": 0.1349, "theta": -0.0149, "rho": 0.2333, "theo": 44.0865, "change": -3.35, "open": 41.95, "high": 41.95, "low": 41.95, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -7.39514, "prev_day_close": 45.2999992370606}, {"option": "INTC270319P00052500", "bid": 3.6, "bid_size": 654.0, "ask": 4.45, "ask_size": 559.0, "iv": 0.7939, "open_interest": 1929.0, "volume": 31.0, "delta": -0.1102, "gamma": 0.0033, "vega": 0.1358, "theta": -0.0231, "rho": -0.0798, "theo": 4.0908, "change": 0.33, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-08-03T10:19:38", "percent_change": 8.14815, "prev_day_close": 4.05000007152557}, {"option": "INTC270319C00055000", "bid": 41.6, "bid_size": 701.0, "ask": 43.0, "ask_size": 374.0, "iv": 0.7952, "open_interest": 1948.0, "volume": 1.0, "delta": 0.8779, "gamma": 0.0036, "vega": 0.1469, "theta": -0.0173, "rho": 0.2364, "theo": 42.3086, "change": -1.175, "open": 42.3, "high": 42.3, "low": 42.3, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-08-03T15:55:31", "percent_change": -2.7027, "prev_day_close": 43.4750003814697}, {"option": "INTC270319P00055000", "bid": 4.4, "bid_size": 377.0, "ask": 5.15, "ask_size": 329.0, "iv": 0.7974, "open_interest": 1486.0, "volume": 20.0, "delta": -0.1244, "gamma": 0.0036, "vega": 0.148, "theta": -0.025, "rho": -0.0898, "theo": 4.7501, "change": 0.13, "open": 4.87, "high": 4.87, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-08-03T14:05:05", "percent_change": 2.7957, "prev_day_close": 4.64999985694885}, {"option": "INTC270319C00057500", "bid": 39.7, "bid_size": 397.0, "ask": 41.5, "ask_size": 326.0, "iv": 0.7937, "open_interest": 454.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0038, "vega": 0.1586, "theta": -0.0196, "rho": 0.2389, "theo": 40.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.77, "last_trade_time": "2026-07-29T15:41:16", "percent_change": 0.0, "prev_day_close": 41.7250003814697}, {"option": "INTC270319P00057500", "bid": 5.3, "bid_size": 171.0, "ask": 5.85, "ask_size": 298.0, "iv": 0.7997, "open_interest": 1430.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0039, "vega": 0.1596, "theta": -0.027, "rho": -0.1007, "theo": 5.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-07-31T13:51:42", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "INTC270319C00060000", "bid": 38.05, "bid_size": 558.0, "ask": 40.25, "ask_size": 1038.0, "iv": 0.8036, "open_interest": 4593.0, "volume": 27.0, "delta": 0.8482, "gamma": 0.0041, "vega": 0.1702, "theta": -0.0219, "rho": 0.2406, "theo": 38.9311, "change": -0.395, "open": 36.45, "high": 39.63, "low": 35.62, "tick": "up", "last_trade_price": 39.63, "last_trade_time": "2026-08-03T14:17:40", "percent_change": -0.986882, "prev_day_close": 40.0249996185303}, {"option": "INTC270319P00060000", "bid": 5.9, "bid_size": 484.0, "ask": 6.65, "ask_size": 539.0, "iv": 0.7923, "open_interest": 2126.0, "volume": 256.0, "delta": -0.1546, "gamma": 0.0042, "vega": 0.1716, "theta": -0.0288, "rho": -0.1125, "theo": 6.2483, "change": 0.28, "open": 6.73, "high": 6.87, "low": 6.38, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-08-03T14:05:05", "percent_change": 4.59016, "prev_day_close": 6.10000014305115}, {"option": "INTC270319C00062500", "bid": 36.5, "bid_size": 347.0, "ask": 38.6, "ask_size": 808.0, "iv": 0.8007, "open_interest": 695.0, "volume": 3.0, "delta": 0.8326, "gamma": 0.0044, "vega": 0.1814, "theta": -0.024, "rho": 0.2416, "theo": 37.3322, "change": -1.925, "open": 35.35, "high": 36.5, "low": 35.35, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T13:05:34", "percent_change": -5.00976, "prev_day_close": 38.4249992370606}, {"option": "INTC270319P00062500", "bid": 6.45, "bid_size": 664.0, "ask": 7.55, "ask_size": 632.0, "iv": 0.7838, "open_interest": 1820.0, "volume": 10.0, "delta": -0.1705, "gamma": 0.0045, "vega": 0.1826, "theta": -0.0306, "rho": -0.1239, "theo": 7.0897, "change": 0.7, "open": 7.7, "high": 7.7, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T10:14:05", "percent_change": 10.0719, "prev_day_close": 6.94999980926514}, {"option": "INTC270319C00065000", "bid": 34.65, "bid_size": 863.0, "ask": 37.0, "ask_size": 1089.0, "iv": 0.7887, "open_interest": 5154.0, "volume": 2.0, "delta": 0.8166, "gamma": 0.0047, "vega": 0.192, "theta": -0.0262, "rho": 0.2422, "theo": 35.7921, "change": -3.71, "open": 32.08, "high": 33.14, "low": 32.08, "tick": "up", "last_trade_price": 33.14, "last_trade_time": "2026-08-03T09:37:57", "percent_change": -10.0678, "prev_day_close": 36.8500003814697}, {"option": "INTC270319P00065000", "bid": 7.65, "bid_size": 235.0, "ask": 8.45, "ask_size": 396.0, "iv": 0.7903, "open_interest": 1318.0, "volume": 235.0, "delta": -0.1867, "gamma": 0.0048, "vega": 0.1934, "theta": -0.0323, "rho": -0.1358, "theo": 7.9857, "change": 0.0, "open": 8.65, "high": 8.65, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T13:56:21", "percent_change": 1.81077e-06, "prev_day_close": 7.89999985694885}, {"option": "INTC270319C00067500", "bid": 33.7, "bid_size": 628.0, "ask": 35.0, "ask_size": 534.0, "iv": 0.7874, "open_interest": 813.0, "volume": 2.0, "delta": 0.8002, "gamma": 0.005, "vega": 0.2023, "theta": -0.0282, "rho": 0.242, "theo": 34.3105, "change": -1.07, "open": 33.95, "high": 34.28, "low": 33.95, "tick": "up", "last_trade_price": 34.28, "last_trade_time": "2026-08-03T15:54:35", "percent_change": -3.02688, "prev_day_close": 35.3500003814697}, {"option": "INTC270319P00067500", "bid": 8.6, "bid_size": 636.0, "ask": 9.35, "ask_size": 511.0, "iv": 0.7869, "open_interest": 1964.0, "volume": 11.0, "delta": -0.2034, "gamma": 0.005, "vega": 0.2038, "theta": -0.0339, "rho": -0.1485, "theo": 8.946, "change": 0.185, "open": 9.65, "high": 9.65, "low": 8.96, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-08-03T15:34:47", "percent_change": 2.10826, "prev_day_close": 8.77500009536743}, {"option": "INTC270319C00070000", "bid": 32.05, "bid_size": 383.0, "ask": 33.65, "ask_size": 373.0, "iv": 0.7823, "open_interest": 2335.0, "volume": 1.0, "delta": 0.7836, "gamma": 0.0052, "vega": 0.212, "theta": -0.0301, "rho": 0.2413, "theo": 32.887, "change": -1.555, "open": 32.27, "high": 32.27, "low": 32.27, "tick": "down", "last_trade_price": 32.27, "last_trade_time": "2026-08-03T11:52:39", "percent_change": -4.59719, "prev_day_close": 33.8249988555908}, {"option": "INTC270319P00070000", "bid": 9.6, "bid_size": 496.0, "ask": 10.4, "ask_size": 484.0, "iv": 0.7857, "open_interest": 5379.0, "volume": 8.0, "delta": -0.2204, "gamma": 0.0053, "vega": 0.2134, "theta": -0.0354, "rho": -0.1608, "theo": 9.9659, "change": 0.72, "open": 10.62, "high": 10.65, "low": 10.47, "tick": "no_change", "last_trade_price": 10.47, "last_trade_time": "2026-08-03T10:25:36", "percent_change": 7.38462, "prev_day_close": 9.75}, {"option": "INTC270319C00072500", "bid": 30.8, "bid_size": 268.0, "ask": 32.3, "ask_size": 339.0, "iv": 0.7843, "open_interest": 355.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0054, "vega": 0.2211, "theta": -0.0319, "rho": 0.2404, "theo": 31.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-07-30T09:49:05", "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "INTC270319P00072500", "bid": 10.35, "bid_size": 643.0, "ask": 11.7, "ask_size": 750.0, "iv": 0.7822, "open_interest": 1149.0, "volume": 5.0, "delta": -0.2377, "gamma": 0.0056, "vega": 0.2224, "theta": -0.0368, "rho": -0.1732, "theo": 11.0414, "change": 0.48, "open": 11.92, "high": 11.92, "low": 11.28, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-08-03T13:25:50", "percent_change": 4.44444, "prev_day_close": 10.8000001907349}, {"option": "INTC270319C00075000", "bid": 29.55, "bid_size": 586.0, "ask": 30.75, "ask_size": 322.0, "iv": 0.7794, "open_interest": 4251.0, "volume": 2.0, "delta": 0.7497, "gamma": 0.0056, "vega": 0.2296, "theta": -0.0336, "rho": 0.2387, "theo": 30.2073, "change": -1.125, "open": 29.7, "high": 30.1, "low": 29.7, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-08-03T14:29:09", "percent_change": -3.60288, "prev_day_close": 31.2250003814697}, {"option": "INTC270319P00075000", "bid": 11.6, "bid_size": 440.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.7722, "open_interest": 6109.0, "volume": 422.0, "delta": -0.2551, "gamma": 0.0058, "vega": 0.2312, "theta": -0.0381, "rho": -0.1867, "theo": 12.1744, "change": 0.475, "open": 13.09, "high": 13.09, "low": 12.3, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T13:10:37", "percent_change": 3.98323, "prev_day_close": 11.9249997138977}, {"option": "INTC270319C00077500", "bid": 28.15, "bid_size": 282.0, "ask": 29.75, "ask_size": 321.0, "iv": 0.7811, "open_interest": 28.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0058, "vega": 0.2376, "theta": -0.0351, "rho": 0.2367, "theo": 28.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.98, "last_trade_time": "2026-07-08T10:36:31", "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "INTC270319P00077500", "bid": 13.05, "bid_size": 239.0, "ask": 13.85, "ask_size": 263.0, "iv": 0.7847, "open_interest": 1241.0, "volume": 1.0, "delta": -0.2726, "gamma": 0.006, "vega": 0.2389, "theta": -0.0393, "rho": -0.1987, "theo": 13.3641, "change": 0.53, "open": 13.63, "high": 13.63, "low": 13.63, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-08-03T13:25:50", "percent_change": 4.0458, "prev_day_close": 13.1000003814697}, {"option": "INTC270319C00080000", "bid": 27.15, "bid_size": 467.0, "ask": 28.4, "ask_size": 348.0, "iv": 0.7816, "open_interest": 3972.0, "volume": 11.0, "delta": 0.7155, "gamma": 0.006, "vega": 0.2448, "theta": -0.0366, "rho": 0.2346, "theo": 27.744, "change": -1.1, "open": 26.9, "high": 27.6, "low": 26.9, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-08-03T13:49:18", "percent_change": -3.83275, "prev_day_close": 28.6999998092651}, {"option": "INTC270319P00080000", "bid": 13.9, "bid_size": 547.0, "ask": 15.3, "ask_size": 726.0, "iv": 0.7801, "open_interest": 7989.0, "volume": 12.0, "delta": -0.2902, "gamma": 0.0062, "vega": 0.246, "theta": -0.0403, "rho": -0.2116, "theo": 14.6058, "change": 0.425, "open": 15.63, "high": 15.63, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:08:09", "percent_change": 2.96684, "prev_day_close": 14.3250002861023}, {"option": "INTC270319C00082500", "bid": 25.75, "bid_size": 644.0, "ask": 27.05, "ask_size": 401.0, "iv": 0.7725, "open_interest": 118.0, "volume": 38.0, "delta": 0.6984, "gamma": 0.0062, "vega": 0.2514, "theta": -0.038, "rho": 0.232, "theo": 26.5827, "change": -1.025, "open": 23.8, "high": 26.65, "low": 23.8, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-08-03T14:35:15", "percent_change": -3.71714, "prev_day_close": 27.5750007629395}, {"option": "INTC270319P00082500", "bid": 15.15, "bid_size": 749.0, "ask": 16.5, "ask_size": 549.0, "iv": 0.7768, "open_interest": 1145.0, "volume": 9.0, "delta": -0.3078, "gamma": 0.0064, "vega": 0.2526, "theta": -0.0413, "rho": -0.225, "theo": 15.8998, "change": 0.625, "open": 16.32, "high": 16.32, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T12:43:39", "percent_change": 4.01284, "prev_day_close": 15.5750002861023}, {"option": "INTC270319C00085000", "bid": 24.65, "bid_size": 781.0, "ask": 25.95, "ask_size": 268.0, "iv": 0.7724, "open_interest": 1379.0, "volume": 133.0, "delta": 0.6813, "gamma": 0.0064, "vega": 0.2575, "theta": -0.0392, "rho": 0.229, "theo": 25.4774, "change": -0.82, "open": 22.35, "high": 25.58, "low": 22.35, "tick": "up", "last_trade_price": 25.58, "last_trade_time": "2026-08-03T15:52:03", "percent_change": -3.10606, "prev_day_close": 26.3999996185303}, {"option": "INTC270319P00085000", "bid": 16.9, "bid_size": 419.0, "ask": 17.9, "ask_size": 655.0, "iv": 0.7847, "open_interest": 2342.0, "volume": 8.0, "delta": -0.3256, "gamma": 0.0066, "vega": 0.2586, "theta": -0.0421, "rho": -0.2371, "theo": 17.2587, "change": 0.59, "open": 18.52, "high": 18.52, "low": 17.49, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-08-03T12:22:18", "percent_change": 3.49113, "prev_day_close": 16.8999996185303}, {"option": "INTC270319C00087500", "bid": 23.6, "bid_size": 848.0, "ask": 24.9, "ask_size": 502.0, "iv": 0.7724, "open_interest": 1285.0, "volume": 7.0, "delta": 0.6644, "gamma": 0.0065, "vega": 0.2629, "theta": -0.0403, "rho": 0.2259, "theo": 24.4201, "change": -1.05, "open": 21.6, "high": 24.3, "low": 21.6, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T13:27:29", "percent_change": -4.1502, "prev_day_close": 25.3000001907349}, {"option": "INTC270319P00087500", "bid": 18.3, "bid_size": 183.0, "ask": 19.4, "ask_size": 744.0, "iv": 0.7862, "open_interest": 1512.0, "volume": 253.0, "delta": -0.3431, "gamma": 0.0067, "vega": 0.2638, "theta": -0.0429, "rho": -0.2499, "theo": 18.6546, "change": 0.605, "open": 18.9, "high": 18.95, "low": 18.88, "tick": "down", "last_trade_price": 18.88, "last_trade_time": "2026-08-03T13:31:23", "percent_change": 3.31054, "prev_day_close": 18.2749996185303}, {"option": "INTC270319C00090000", "bid": 22.5, "bid_size": 838.0, "ask": 23.95, "ask_size": 232.0, "iv": 0.7715, "open_interest": 2875.0, "volume": 305.0, "delta": 0.6476, "gamma": 0.0066, "vega": 0.2677, "theta": -0.0413, "rho": 0.2227, "theo": 23.4142, "change": -0.8, "open": 21.9, "high": 23.5, "low": 20.47, "tick": "no_change", "last_trade_price": 23.25, "last_trade_time": "2026-08-03T15:44:33", "percent_change": -3.3264, "prev_day_close": 24.0500001907349}, {"option": "INTC270319P00090000", "bid": 19.7, "bid_size": 425.0, "ask": 20.4, "ask_size": 172.0, "iv": 0.7768, "open_interest": 5653.0, "volume": 94.0, "delta": -0.3604, "gamma": 0.0068, "vega": 0.2684, "theta": -0.0435, "rho": -0.2611, "theo": 20.0958, "change": 0.5, "open": 21.11, "high": 21.11, "low": 20.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-03T15:43:05", "percent_change": 2.53807, "prev_day_close": 19.6999998092651}, {"option": "INTC270319C00092500", "bid": 21.8, "bid_size": 561.0, "ask": 23.15, "ask_size": 804.0, "iv": 0.7793, "open_interest": 211.0, "volume": 103.0, "delta": 0.631, "gamma": 0.0067, "vega": 0.2719, "theta": -0.0422, "rho": 0.2192, "theo": 22.4463, "change": -0.685, "open": 19.8, "high": 23.13, "low": 19.77, "tick": "no_change", "last_trade_price": 22.64, "last_trade_time": "2026-08-03T15:52:44", "percent_change": -2.93676, "prev_day_close": 23.3249998092651}, {"option": "INTC270319P00092500", "bid": 20.75, "bid_size": 681.0, "ask": 22.35, "ask_size": 766.0, "iv": 0.777, "open_interest": 1233.0, "volume": 51.0, "delta": -0.3777, "gamma": 0.007, "vega": 0.2725, "theta": -0.044, "rho": -0.2746, "theo": 21.5836, "change": 0.55, "open": 23.0, "high": 23.0, "low": 21.55, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-03T15:43:05", "percent_change": 2.60047, "prev_day_close": 21.1500005722046}, {"option": "INTC270319C00095000", "bid": 20.7, "bid_size": 802.0, "ask": 22.0, "ask_size": 401.0, "iv": 0.7719, "open_interest": 1883.0, "volume": 39.0, "delta": 0.6146, "gamma": 0.0068, "vega": 0.2755, "theta": -0.043, "rho": 0.2155, "theo": 21.5215, "change": -1.175, "open": 19.0, "high": 21.15, "low": 19.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-08-03T11:58:27", "percent_change": -5.26316, "prev_day_close": 22.3249998092651}, {"option": "INTC270319P00095000", "bid": 22.65, "bid_size": 304.0, "ask": 23.9, "ask_size": 735.0, "iv": 0.7838, "open_interest": 9948.0, "volume": 5.0, "delta": -0.3947, "gamma": 0.0071, "vega": 0.2758, "theta": -0.0445, "rho": -0.2857, "theo": 23.1172, "change": 0.6, "open": 23.53, "high": 23.7, "low": 23.25, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-08-03T15:42:31", "percent_change": 2.64901, "prev_day_close": 22.6499996185303}, {"option": "INTC270319C00097500", "bid": 19.85, "bid_size": 800.0, "ask": 21.1, "ask_size": 587.0, "iv": 0.7722, "open_interest": 281.0, "volume": 252.0, "delta": 0.5985, "gamma": 0.0069, "vega": 0.2786, "theta": -0.0437, "rho": 0.2117, "theo": 20.6379, "change": -1.15, "open": 18.65, "high": 20.31, "low": 18.65, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T12:09:20", "percent_change": -5.36131, "prev_day_close": 21.4500007629395}, {"option": "INTC270319P00097500", "bid": 23.9, "bid_size": 668.0, "ask": 25.5, "ask_size": 781.0, "iv": 0.7783, "open_interest": 2214.0, "volume": 43.0, "delta": -0.4115, "gamma": 0.0072, "vega": 0.2787, "theta": -0.0448, "rho": -0.2975, "theo": 24.6929, "change": 0.55, "open": 25.25, "high": 25.25, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-03T14:27:15", "percent_change": 2.27743, "prev_day_close": 24.1499996185303}, {"option": "INTC270319C00100000", "bid": 19.3, "bid_size": 409.0, "ask": 20.5, "ask_size": 893.0, "iv": 0.7818, "open_interest": 8684.0, "volume": 15073.0, "delta": 0.5826, "gamma": 0.007, "vega": 0.2812, "theta": -0.0443, "rho": 0.208, "theo": 19.7934, "change": -0.595, "open": 19.5, "high": 20.55, "low": 16.81, "tick": "up", "last_trade_price": 19.93, "last_trade_time": "2026-08-03T15:53:02", "percent_change": -2.89891, "prev_day_close": 20.5250005722046}, {"option": "INTC270319P00100000", "bid": 25.9, "bid_size": 484.0, "ask": 27.25, "ask_size": 750.0, "iv": 0.7875, "open_interest": 5985.0, "volume": 102.0, "delta": -0.4281, "gamma": 0.0072, "vega": 0.281, "theta": -0.045, "rho": -0.3079, "theo": 26.3072, "change": 0.5, "open": 26.9, "high": 26.9, "low": 26.3, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-08-03T15:24:27", "percent_change": 1.93798, "prev_day_close": 25.8000001907349}, {"option": "INTC270319C00105000", "bid": 17.35, "bid_size": 723.0, "ask": 18.55, "ask_size": 324.0, "iv": 0.7688, "open_interest": 1816.0, "volume": 4019.0, "delta": 0.5516, "gamma": 0.007, "vega": 0.2849, "theta": -0.0452, "rho": 0.2, "theo": 18.2152, "change": -0.75, "open": 16.8, "high": 18.42, "low": 15.8, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T14:27:15", "percent_change": -3.95778, "prev_day_close": 18.9499998092651}, {"option": "INTC270319P00105000", "bid": 29.15, "bid_size": 220.0, "ask": 30.1, "ask_size": 257.0, "iv": 0.777, "open_interest": 4672.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0074, "vega": 0.2839, "theta": -0.0452, "rho": -0.3297, "theo": 29.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-07-30T12:18:52", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "INTC270319C00110000", "bid": 16.4, "bid_size": 316.0, "ask": 17.1, "ask_size": 435.0, "iv": 0.7779, "open_interest": 4257.0, "volume": 3636.0, "delta": 0.5216, "gamma": 0.0071, "vega": 0.2867, "theta": -0.0458, "rho": 0.1918, "theo": 16.7627, "change": -0.825, "open": 16.0, "high": 16.8, "low": 14.38, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-08-03T15:46:00", "percent_change": -4.72103, "prev_day_close": 17.4749994277954}, {"option": "INTC270319P00110000", "bid": 32.8, "bid_size": 74.0, "ask": 33.55, "ask_size": 195.0, "iv": 0.7793, "open_interest": 3648.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0074, "vega": 0.2852, "theta": -0.0451, "rho": -0.3508, "theo": 33.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-07-31T14:56:00", "percent_change": 0.0, "prev_day_close": 32.5749988555908}, {"option": "INTC270319C00115000", "bid": 15.05, "bid_size": 196.0, "ask": 16.45, "ask_size": 935.0, "iv": 0.7892, "open_interest": 2389.0, "volume": 10.0, "delta": 0.4931, "gamma": 0.0071, "vega": 0.2871, "theta": -0.0461, "rho": 0.1837, "theo": 15.4503, "change": -0.825, "open": 14.0, "high": 15.55, "low": 14.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:12:05", "percent_change": -5.11628, "prev_day_close": 16.125}, {"option": "INTC270319P00115000", "bid": 36.3, "bid_size": 537.0, "ask": 37.35, "ask_size": 793.0, "iv": 0.7807, "open_interest": 3470.0, "volume": 1.0, "delta": -0.5218, "gamma": 0.0075, "vega": 0.2844, "theta": -0.0448, "rho": -0.3683, "theo": 36.7711, "change": 2.8, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T09:44:40", "percent_change": 7.75624, "prev_day_close": 36.0999984741211}, {"option": "INTC270319C00120000", "bid": 13.75, "bid_size": 553.0, "ask": 14.6, "ask_size": 495.0, "iv": 0.7766, "open_interest": 1751.0, "volume": 47.0, "delta": 0.4659, "gamma": 0.0071, "vega": 0.2859, "theta": -0.0462, "rho": 0.1754, "theo": 14.2538, "change": -0.795, "open": 12.55, "high": 14.6, "low": 12.32, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-08-03T15:49:18", "percent_change": -5.34454, "prev_day_close": 14.875}, {"option": "INTC270319P00120000", "bid": 39.3, "bid_size": 484.0, "ask": 41.15, "ask_size": 484.0, "iv": 0.7695, "open_interest": 2131.0, "volume": 104.0, "delta": -0.5504, "gamma": 0.0075, "vega": 0.2821, "theta": -0.0441, "rho": -0.3834, "theo": 40.5042, "change": 0.475, "open": 40.99, "high": 40.99, "low": 40.3, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-08-03T15:53:10", "percent_change": 1.19272, "prev_day_close": 39.8249988555908}, {"option": "INTC270319C00125000", "bid": 12.75, "bid_size": 462.0, "ask": 13.45, "ask_size": 90.0, "iv": 0.7779, "open_interest": 2428.0, "volume": 678.0, "delta": 0.4401, "gamma": 0.007, "vega": 0.2837, "theta": -0.0461, "rho": 0.1676, "theo": 13.1625, "change": -0.7, "open": 11.8, "high": 13.15, "low": 11.8, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T15:45:37", "percent_change": -5.09091, "prev_day_close": 13.75}, {"option": "INTC270319P00125000", "bid": 43.85, "bid_size": 194.0, "ask": 44.8, "ask_size": 179.0, "iv": 0.7789, "open_interest": 1373.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0075, "vega": 0.2786, "theta": -0.0433, "rho": -0.3973, "theo": 44.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-07-31T15:02:18", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "INTC270319C00130000", "bid": 11.5, "bid_size": 639.0, "ask": 12.5, "ask_size": 512.0, "iv": 0.775, "open_interest": 5214.0, "volume": 401.0, "delta": 0.4156, "gamma": 0.0069, "vega": 0.2804, "theta": -0.0457, "rho": 0.1598, "theo": 12.166, "change": -0.53, "open": 10.88, "high": 12.5, "low": 10.55, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -4.17323, "prev_day_close": 12.6999998092651}, {"option": "INTC270319P00130000", "bid": 47.25, "bid_size": 492.0, "ask": 49.35, "ask_size": 584.0, "iv": 0.7803, "open_interest": 4955.0, "volume": 41.0, "delta": -0.6042, "gamma": 0.0074, "vega": 0.2737, "theta": -0.0423, "rho": -0.41, "theo": 48.3178, "change": 1.05, "open": 48.75, "high": 48.79, "low": 48.65, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-08-03T15:18:08", "percent_change": 2.20588, "prev_day_close": 47.6000003814697}, {"option": "INTC270319C00135000", "bid": 10.95, "bid_size": 396.0, "ask": 11.55, "ask_size": 484.0, "iv": 0.7816, "open_interest": 1590.0, "volume": 2.0, "delta": 0.3925, "gamma": 0.0068, "vega": 0.2763, "theta": -0.0452, "rho": 0.1521, "theo": 11.2571, "change": -0.1, "open": 11.25, "high": 11.6, "low": 11.25, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T14:09:03", "percent_change": -0.854699, "prev_day_close": 11.6999998092651}, {"option": "INTC270319P00135000", "bid": 51.8, "bid_size": 207.0, "ask": 52.95, "ask_size": 195.0, "iv": 0.782, "open_interest": 259.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0074, "vega": 0.2679, "theta": -0.0411, "rho": -0.4199, "theo": 52.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.71, "last_trade_time": "2026-07-31T10:15:05", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "INTC270319C00140000", "bid": 9.8, "bid_size": 693.0, "ask": 11.3, "ask_size": 916.0, "iv": 0.7874, "open_interest": 2108.0, "volume": 76.0, "delta": 0.3706, "gamma": 0.0067, "vega": 0.2716, "theta": -0.0446, "rho": 0.1449, "theo": 10.4269, "change": -0.68, "open": 9.5, "high": 10.41, "low": 8.71, "tick": "no_change", "last_trade_price": 10.27, "last_trade_time": "2026-08-03T15:40:00", "percent_change": -6.21004, "prev_day_close": 10.9499998092651}, {"option": "INTC270319P00140000", "bid": 56.1, "bid_size": 155.0, "ask": 57.1, "ask_size": 186.0, "iv": 0.7862, "open_interest": 409.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0073, "vega": 0.2615, "theta": -0.0398, "rho": -0.4286, "theo": 56.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-07-31T10:49:45", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "INTC270319C00145000", "bid": 9.15, "bid_size": 571.0, "ask": 10.2, "ask_size": 549.0, "iv": 0.7842, "open_interest": 511.0, "volume": 14.0, "delta": 0.35, "gamma": 0.0065, "vega": 0.2662, "theta": -0.0439, "rho": 0.1379, "theo": 9.6676, "change": -0.62, "open": 8.37, "high": 9.64, "low": 8.37, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-08-03T15:20:34", "percent_change": -6.10838, "prev_day_close": 10.1500000953674}, {"option": "INTC270319P00145000", "bid": 60.05, "bid_size": 239.0, "ask": 61.9, "ask_size": 490.0, "iv": 0.7939, "open_interest": 1870.0, "volume": 1.0, "delta": -0.6754, "gamma": 0.0072, "vega": 0.2542, "theta": -0.0384, "rho": -0.4353, "theo": 60.7193, "change": 1.375, "open": 61.35, "high": 61.35, "low": 61.35, "tick": "down", "last_trade_price": 61.35, "last_trade_time": "2026-08-03T11:58:30", "percent_change": 2.29262, "prev_day_close": 59.9750003814697}, {"option": "INTC270319C00150000", "bid": 8.7, "bid_size": 131.0, "ask": 9.75, "ask_size": 855.0, "iv": 0.7944, "open_interest": 4147.0, "volume": 354.0, "delta": 0.3307, "gamma": 0.0064, "vega": 0.2604, "theta": -0.043, "rho": 0.131, "theo": 8.9795, "change": -0.565, "open": 9.0, "high": 9.2, "low": 7.5, "tick": "no_change", "last_trade_price": 8.86, "last_trade_time": "2026-08-03T15:42:00", "percent_change": -5.99469, "prev_day_close": 9.4249997138977}, {"option": "INTC270319P00150000", "bid": 63.75, "bid_size": 399.0, "ask": 65.9, "ask_size": 262.0, "iv": 0.7775, "open_interest": 191.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0071, "vega": 0.2459, "theta": -0.0368, "rho": -0.4398, "theo": 65.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-07-28T10:38:03", "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "INTC270319C00155000", "bid": 7.85, "bid_size": 609.0, "ask": 8.7, "ask_size": 396.0, "iv": 0.7832, "open_interest": 2457.0, "volume": 14.0, "delta": 0.3126, "gamma": 0.0062, "vega": 0.2545, "theta": -0.0422, "rho": 0.1247, "theo": 8.3503, "change": -0.445, "open": 7.3, "high": 8.47, "low": 7.08, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-08-03T15:22:45", "percent_change": -5.07123, "prev_day_close": 8.77500009536743}, {"option": "INTC270319P00155000", "bid": 68.8, "bid_size": 207.0, "ask": 70.2, "ask_size": 240.0, "iv": 0.7922, "open_interest": 324.0, "volume": 1.0, "delta": -0.7172, "gamma": 0.007, "vega": 0.2388, "theta": -0.0353, "rho": -0.4484, "theo": 69.3549, "change": 1.025, "open": 69.5, "high": 69.5, "low": 69.5, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-08-03T14:27:00", "percent_change": 1.4969, "prev_day_close": 68.4749984741211}, {"option": "INTC270319C00160000", "bid": 7.3, "bid_size": 587.0, "ask": 8.1, "ask_size": 372.0, "iv": 0.7846, "open_interest": 598.0, "volume": 9.0, "delta": 0.2955, "gamma": 0.006, "vega": 0.2482, "theta": -0.0412, "rho": 0.1186, "theo": 7.7677, "change": -0.45, "open": 5.95, "high": 7.7, "low": 5.95, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:49:18", "percent_change": -5.52147, "prev_day_close": 8.14999985694885}, {"option": "INTC270319P00160000", "bid": 73.25, "bid_size": 180.0, "ask": 74.65, "ask_size": 252.0, "iv": 0.7956, "open_interest": 88.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0068, "vega": 0.2292, "theta": -0.0337, "rho": -0.4453, "theo": 73.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-07-27T14:26:37", "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "INTC270319C00165000", "bid": 6.8, "bid_size": 577.0, "ask": 7.6, "ask_size": 334.0, "iv": 0.7872, "open_interest": 736.0, "volume": 2.0, "delta": 0.2794, "gamma": 0.0059, "vega": 0.2416, "theta": -0.0402, "rho": 0.1127, "theo": 7.2335, "change": -0.345, "open": 7.29, "high": 7.29, "low": 7.28, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-08-03T15:01:26", "percent_change": -4.52459, "prev_day_close": 7.625}, {"option": "INTC270319P00165000", "bid": 77.75, "bid_size": 104.0, "ask": 79.2, "ask_size": 167.0, "iv": 0.8001, "open_interest": 146.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0067, "vega": 0.2188, "theta": -0.032, "rho": -0.4403, "theo": 78.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.05, "last_trade_time": "2026-07-31T11:59:22", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "INTC270319C00170000", "bid": 6.3, "bid_size": 610.0, "ask": 7.1, "ask_size": 498.0, "iv": 0.788, "open_interest": 1143.0, "volume": 2.0, "delta": 0.2642, "gamma": 0.0057, "vega": 0.2349, "theta": -0.0392, "rho": 0.107, "theo": 6.7439, "change": -0.4, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:21:16", "percent_change": -5.6338, "prev_day_close": 7.09999990463257}, {"option": "INTC270319P00170000", "bid": 82.05, "bid_size": 142.0, "ask": 83.8, "ask_size": 175.0, "iv": 0.7988, "open_interest": 134.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0066, "vega": 0.21, "theta": -0.0303, "rho": -0.436, "theo": 82.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.45, "last_trade_time": "2026-07-21T13:01:42", "percent_change": 0.0, "prev_day_close": 82.0750007629394}, {"option": "INTC270319C00175000", "bid": 5.6, "bid_size": 1111.0, "ask": 6.95, "ask_size": 673.0, "iv": 0.7904, "open_interest": 1461.0, "volume": 7.0, "delta": 0.25, "gamma": 0.0055, "vega": 0.2283, "theta": -0.0382, "rho": 0.1018, "theo": 6.2941, "change": -0.45, "open": 5.7, "high": 6.2, "low": 5.7, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T11:56:59", "percent_change": -6.76692, "prev_day_close": 6.65000009536743}, {"option": "INTC270319P00175000", "bid": 86.65, "bid_size": 115.0, "ask": 88.4, "ask_size": 134.0, "iv": 0.8027, "open_interest": 36.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0064, "vega": 0.2024, "theta": -0.0287, "rho": -0.4387, "theo": 87.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-07-10T12:55:38", "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "INTC270319C00180000", "bid": 5.6, "bid_size": 600.0, "ask": 6.65, "ask_size": 1207.0, "iv": 0.8036, "open_interest": 1682.0, "volume": 8.0, "delta": 0.2367, "gamma": 0.0054, "vega": 0.2217, "theta": -0.0372, "rho": 0.0969, "theo": 5.8802, "change": -0.35, "open": 4.8, "high": 5.89, "low": 4.8, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:43:23", "percent_change": -5.64516, "prev_day_close": 6.19999980926514}, {"option": "INTC270319P00180000", "bid": 91.3, "bid_size": 115.0, "ask": 92.95, "ask_size": 134.0, "iv": 0.8048, "open_interest": 7.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0063, "vega": 0.1919, "theta": -0.0269, "rho": -0.4316, "theo": 91.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.35, "last_trade_time": "2026-07-24T10:47:13", "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "INTC270319C00185000", "bid": 5.3, "bid_size": 81.0, "ask": 5.85, "ask_size": 742.0, "iv": 0.7975, "open_interest": 1452.0, "volume": 10.0, "delta": 0.2242, "gamma": 0.0052, "vega": 0.215, "theta": -0.0361, "rho": 0.0921, "theo": 5.4994, "change": -0.18, "open": 4.6, "high": 5.57, "low": 4.6, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -3.13043, "prev_day_close": 5.75}, {"option": "INTC270319P00185000", "bid": 95.65, "bid_size": 136.0, "ask": 97.55, "ask_size": 140.0, "iv": 0.7981, "open_interest": 6.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0062, "vega": 0.1805, "theta": -0.0252, "rho": -0.4186, "theo": 96.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.2, "last_trade_time": "2026-07-15T10:45:38", "percent_change": 0.0, "prev_day_close": 95.5249977111816}, {"option": "INTC270319C00190000", "bid": 4.5, "bid_size": 1101.0, "ask": 5.7, "ask_size": 798.0, "iv": 0.793, "open_interest": 1133.0, "volume": 247.0, "delta": 0.2125, "gamma": 0.005, "vega": 0.2083, "theta": -0.0351, "rho": 0.0875, "theo": 5.149, "change": -0.375, "open": 4.4, "high": 5.1, "low": 4.4, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T11:42:18", "percent_change": -6.91244, "prev_day_close": 5.42499995231628}, {"option": "INTC270319P00190000", "bid": 100.5, "bid_size": 190.0, "ask": 102.55, "ask_size": 261.0, "iv": 0.8142, "open_interest": 121.0, "volume": 1.0, "delta": -0.8324, "gamma": 0.006, "vega": 0.1709, "theta": -0.0233, "rho": -0.4038, "theo": 101.2005, "change": 1.2, "open": 101.5, "high": 101.5, "low": 101.5, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-08-03T15:40:00", "percent_change": 1.19641, "prev_day_close": 100.299999237061}, {"option": "INTC270319C00195000", "bid": 4.2, "bid_size": 1089.0, "ask": 5.4, "ask_size": 809.0, "iv": 0.7955, "open_interest": 3795.0, "volume": 65.0, "delta": 0.2015, "gamma": 0.0049, "vega": 0.2018, "theta": -0.0341, "rho": 0.0833, "theo": 4.826, "change": -0.1, "open": 4.65, "high": 5.0, "low": 4.65, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T14:15:30", "percent_change": -1.96078, "prev_day_close": 5.09999990463257}, {"option": "INTC270319P00195000", "bid": 105.4, "bid_size": 115.0, "ask": 107.1, "ask_size": 159.0, "iv": 0.8179, "open_interest": 75.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0059, "vega": 0.1614, "theta": -0.0218, "rho": -0.4016, "theo": 105.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.48, "last_trade_time": "2026-07-27T13:10:34", "percent_change": 0.0, "prev_day_close": 104.974998474121}, {"option": "INTC270319C00200000", "bid": 4.1, "bid_size": 827.0, "ask": 4.85, "ask_size": 790.0, "iv": 0.7955, "open_interest": 1658.0, "volume": 54.0, "delta": 0.1911, "gamma": 0.0047, "vega": 0.1956, "theta": -0.0331, "rho": 0.0793, "theo": 4.5276, "change": -0.225, "open": 3.8, "high": 4.64, "low": 3.8, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T14:32:05", "percent_change": -4.71204, "prev_day_close": 4.77500009536743}, {"option": "INTC270319P00200000", "bid": 109.5, "bid_size": 196.0, "ask": 111.8, "ask_size": 205.0, "iv": 0.7991, "open_interest": 25.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0058, "vega": 0.1525, "theta": -0.0203, "rho": -0.3912, "theo": 110.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-07-30T14:43:21", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "INTC270319C00210000", "bid": 3.85, "bid_size": 2.0, "ask": 4.2, "ask_size": 251.0, "iv": 0.8029, "open_interest": 1638.0, "volume": 66.0, "delta": 0.1722, "gamma": 0.0044, "vega": 0.1831, "theta": -0.0311, "rho": 0.0718, "theo": 3.9937, "change": -0.35, "open": 3.45, "high": 3.99, "low": 3.4, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:40:02", "percent_change": -8.23529, "prev_day_close": 4.25}, {"option": "INTC270319P00210000", "bid": 118.8, "bid_size": 374.0, "ask": 121.35, "ask_size": 308.0, "iv": 0.7928, "open_interest": 163.0, "volume": 100.0, "delta": -0.8819, "gamma": 0.0056, "vega": 0.1311, "theta": -0.0172, "rho": -0.3566, "theo": 120.1816, "change": 0.725, "open": 119.8, "high": 119.8, "low": 119.8, "tick": "no_change", "last_trade_price": 119.8, "last_trade_time": "2026-08-03T14:11:03", "percent_change": 0.608859, "prev_day_close": 119.075000762939}, {"option": "INTC270617C00045000", "bid": 50.0, "bid_size": 1046.0, "ask": 52.75, "ask_size": 890.0, "iv": 0.7822, "open_interest": 2855.0, "volume": 3.0, "delta": 0.9166, "gamma": 0.0023, "vega": 0.1326, "theta": -0.0093, "rho": 0.2794, "theo": 51.5603, "change": -1.86, "open": 50.71, "high": 51.19, "low": 50.71, "tick": "up", "last_trade_price": 51.19, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -3.50613, "prev_day_close": 53.0500011444092}, {"option": "INTC270617P00045000", "bid": 3.05, "bid_size": 1037.0, "ask": 4.0, "ask_size": 582.0, "iv": 0.7804, "open_interest": 324.0, "volume": 130.0, "delta": -0.0861, "gamma": 0.0023, "vega": 0.1338, "theta": -0.0163, "rho": -0.0904, "theo": 3.7354, "change": -0.195, "open": 3.9, "high": 3.9, "low": 3.6, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-08-03T15:33:49", "percent_change": -5.03226, "prev_day_close": 3.875}, {"option": "INTC270617C00050000", "bid": 47.3, "bid_size": 272.0, "ask": 48.95, "ask_size": 413.0, "iv": 0.7952, "open_interest": 117.0, "volume": 25.0, "delta": 0.8932, "gamma": 0.0028, "vega": 0.1587, "theta": -0.0129, "rho": 0.2913, "theo": 48.0546, "change": -0.73, "open": 45.5, "high": 48.52, "low": 44.5, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-08-03T14:18:25", "percent_change": -1.48223, "prev_day_close": 49.25}, {"option": "INTC270617P00050000", "bid": 4.9, "bid_size": 65.0, "ask": 5.75, "ask_size": 1091.0, "iv": 0.8078, "open_interest": 236.0, "volume": 211.0, "delta": -0.11, "gamma": 0.0028, "vega": 0.1602, "theta": -0.0194, "rho": -0.1161, "theo": 5.0504, "change": 0.1, "open": 5.33, "high": 5.35, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T14:19:14", "percent_change": 2.06186, "prev_day_close": 4.84999990463257}, {"option": "INTC270617C00055000", "bid": 43.95, "bid_size": 975.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.7729, "open_interest": 296.0, "volume": 3.0, "delta": 0.8678, "gamma": 0.0032, "vega": 0.1838, "theta": -0.0164, "rho": 0.2998, "theo": 44.7757, "change": -1.375, "open": 44.7, "high": 45.1, "low": 44.6, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-08-03T15:20:14", "percent_change": -2.99076, "prev_day_close": 45.9750003814697}, {"option": "INTC270617P00055000", "bid": 6.3, "bid_size": 230.0, "ask": 7.45, "ask_size": 1330.0, "iv": 0.8016, "open_interest": 2554.0, "volume": 3.0, "delta": -0.136, "gamma": 0.0033, "vega": 0.1858, "theta": -0.0224, "rho": -0.1443, "theo": 6.5957, "change": 0.39, "open": 6.85, "high": 6.85, "low": 6.55, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-08-03T12:56:04", "percent_change": 6.19048, "prev_day_close": 6.29999995231628}, {"option": "INTC270617C00060000", "bid": 40.95, "bid_size": 331.0, "ask": 43.05, "ask_size": 920.0, "iv": 0.797, "open_interest": 521.0, "volume": 2.0, "delta": 0.841, "gamma": 0.0036, "vega": 0.2078, "theta": -0.0198, "rho": 0.305, "theo": 41.7193, "change": -1.755, "open": 40.95, "high": 41.32, "low": 40.95, "tick": "up", "last_trade_price": 41.32, "last_trade_time": "2026-08-03T10:50:26", "percent_change": -4.07429, "prev_day_close": 43.0749988555908}, {"option": "INTC270617P00060000", "bid": 8.0, "bid_size": 319.0, "ask": 9.45, "ask_size": 1824.0, "iv": 0.8004, "open_interest": 4318.0, "volume": 3.0, "delta": -0.1635, "gamma": 0.0038, "vega": 0.2098, "theta": -0.0251, "rho": -0.1741, "theo": 8.3702, "change": 0.225, "open": 9.0, "high": 9.0, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T13:51:01", "percent_change": 2.78637, "prev_day_close": 8.0750002861023}, {"option": "INTC270617C00065000", "bid": 37.0, "bid_size": 595.0, "ask": 39.8, "ask_size": 596.0, "iv": 0.7604, "open_interest": 99.0, "volume": 8.0, "delta": 0.8132, "gamma": 0.0041, "vega": 0.23, "theta": -0.0228, "rho": 0.3076, "theo": 38.8766, "change": -1.67, "open": 38.78, "high": 39.38, "low": 38.53, "tick": "down", "last_trade_price": 38.53, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -4.15423, "prev_day_close": 40.1999988555908}, {"option": "INTC270617P00065000", "bid": 9.6, "bid_size": 799.0, "ask": 11.05, "ask_size": 1161.0, "iv": 0.7794, "open_interest": 4154.0, "volume": 36.0, "delta": -0.1922, "gamma": 0.0042, "vega": 0.2323, "theta": -0.0277, "rho": -0.205, "theo": 10.3647, "change": 0.2, "open": 10.25, "high": 10.41, "low": 10.25, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T15:39:59", "percent_change": 1.97044, "prev_day_close": 10.1500000953674}, {"option": "INTC270617C00070000", "bid": 34.2, "bid_size": 1021.0, "ask": 37.0, "ask_size": 508.0, "iv": 0.7539, "open_interest": 847.0, "volume": 24.0, "delta": 0.7847, "gamma": 0.0044, "vega": 0.25, "theta": -0.0256, "rho": 0.308, "theo": 36.239, "change": -1.2, "open": 32.0, "high": 36.45, "low": 32.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T14:38:14", "percent_change": -3.22581, "prev_day_close": 37.2000007629394}, {"option": "INTC270617P00070000", "bid": 12.15, "bid_size": 390.0, "ask": 13.65, "ask_size": 1230.0, "iv": 0.7926, "open_interest": 11820.0, "volume": 15.0, "delta": -0.2215, "gamma": 0.0046, "vega": 0.2524, "theta": -0.03, "rho": -0.2372, "theo": 12.5681, "change": 0.3, "open": 12.55, "high": 12.55, "low": 12.55, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:06:00", "percent_change": 2.44898, "prev_day_close": 12.25}, {"option": "INTC270617C00075000", "bid": 31.9, "bid_size": 982.0, "ask": 35.1, "ask_size": 896.0, "iv": 0.7672, "open_interest": 636.0, "volume": 16.0, "delta": 0.756, "gamma": 0.0048, "vega": 0.268, "theta": -0.0282, "rho": 0.3062, "theo": 33.7944, "change": -1.345, "open": 30.7, "high": 33.95, "low": 30.7, "tick": "down", "last_trade_price": 33.38, "last_trade_time": "2026-08-03T15:08:08", "percent_change": -3.87329, "prev_day_close": 34.7250003814697}, {"option": "INTC270617P00075000", "bid": 14.55, "bid_size": 521.0, "ask": 15.8, "ask_size": 1220.0, "iv": 0.7856, "open_interest": 7204.0, "volume": 31.0, "delta": -0.2512, "gamma": 0.0049, "vega": 0.2703, "theta": -0.032, "rho": -0.2681, "theo": 14.974, "change": 0.45, "open": 15.45, "high": 15.45, "low": 14.8, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-08-03T15:00:20", "percent_change": 3.10345, "prev_day_close": 14.5}, {"option": "INTC270617C00077500", "bid": 32.05, "bid_size": 214.0, "ask": 33.65, "ask_size": 333.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0049, "vega": 0.2761, "theta": -0.0293, "rho": 0.3048, "theo": 32.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6750011444092}, {"option": "INTC270617P00077500", "bid": 15.15, "bid_size": 822.0, "ask": 17.1, "ask_size": 680.0, "iv": 0.7733, "open_interest": 32.0, "volume": 6.0, "delta": -0.2661, "gamma": 0.0051, "vega": 0.2783, "theta": -0.0329, "rho": -0.2853, "theo": 16.2469, "change": 0.3, "open": 16.5, "high": 16.5, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T14:44:01", "percent_change": 1.88679, "prev_day_close": 15.8999996185303}, {"option": "INTC270617C00080000", "bid": 30.25, "bid_size": 858.0, "ask": 33.5, "ask_size": 1247.0, "iv": 0.7894, "open_interest": 2377.0, "volume": 79.0, "delta": 0.7274, "gamma": 0.005, "vega": 0.2836, "theta": -0.0304, "rho": 0.3032, "theo": 31.5317, "change": -1.13, "open": 29.42, "high": 31.93, "low": 27.85, "tick": "down", "last_trade_price": 31.42, "last_trade_time": "2026-08-03T15:22:12", "percent_change": -3.47158, "prev_day_close": 32.5499992370606}, {"option": "INTC270617P00080000", "bid": 16.5, "bid_size": 825.0, "ask": 18.35, "ask_size": 992.0, "iv": 0.7724, "open_interest": 7667.0, "volume": 76.0, "delta": -0.281, "gamma": 0.0052, "vega": 0.2858, "theta": -0.0337, "rho": -0.3014, "theo": 17.5649, "change": 0.375, "open": 18.42, "high": 18.42, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T14:46:23", "percent_change": 2.17707, "prev_day_close": 17.2249994277954}, {"option": "INTC270617C00082500", "bid": 29.5, "bid_size": 575.0, "ask": 31.95, "ask_size": 1016.0, "iv": 0.7859, "open_interest": 16.0, "volume": 28.0, "delta": 0.7131, "gamma": 0.0052, "vega": 0.2906, "theta": -0.0314, "rho": 0.301, "theo": 30.4642, "change": -1.6, "open": 29.31, "high": 29.65, "low": 29.31, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-03T11:39:32", "percent_change": -5.12, "prev_day_close": 31.25}, {"option": "INTC270617P00082500", "bid": 18.25, "bid_size": 697.0, "ask": 19.25, "ask_size": 78.0, "iv": 0.7709, "open_interest": 85.0, "volume": 35.0, "delta": -0.2959, "gamma": 0.0054, "vega": 0.2928, "theta": -0.0345, "rho": -0.3172, "theo": 18.9281, "change": 0.525, "open": 18.91, "high": 18.91, "low": 18.85, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-03T15:07:05", "percent_change": 2.85714, "prev_day_close": 18.375}, {"option": "INTC270617C00085000", "bid": 28.0, "bid_size": 770.0, "ask": 30.75, "ask_size": 1192.0, "iv": 0.7746, "open_interest": 159.0, "volume": 25.0, "delta": 0.699, "gamma": 0.0053, "vega": 0.2971, "theta": -0.0323, "rho": 0.2985, "theo": 29.4381, "change": -0.875, "open": 26.35, "high": 29.6, "low": 26.35, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-08-03T14:23:33", "percent_change": -2.87121, "prev_day_close": 30.4750003814697}, {"option": "INTC270617P00085000", "bid": 19.9, "bid_size": 296.0, "ask": 21.55, "ask_size": 863.0, "iv": 0.7897, "open_interest": 21561.0, "volume": 1561.0, "delta": -0.3106, "gamma": 0.0055, "vega": 0.2991, "theta": -0.0352, "rho": -0.3319, "theo": 20.3354, "change": 0.35, "open": 21.5, "high": 21.5, "low": 20.25, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T14:44:03", "percent_change": 1.75439, "prev_day_close": 19.9499998092651}, {"option": "INTC270617C00087500", "bid": 26.5, "bid_size": 973.0, "ask": 30.3, "ask_size": 1364.0, "iv": 0.7748, "open_interest": 91.0, "volume": 22.0, "delta": 0.6849, "gamma": 0.0054, "vega": 0.303, "theta": -0.0332, "rho": 0.2959, "theo": 28.4516, "change": -1.125, "open": 27.93, "high": 28.15, "low": 27.93, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-08-03T14:55:00", "percent_change": -3.84287, "prev_day_close": 29.2750005722046}, {"option": "INTC270617P00087500", "bid": 20.6, "bid_size": 817.0, "ask": 22.9, "ask_size": 1183.0, "iv": 0.7754, "open_interest": 1646.0, "volume": 33.0, "delta": -0.3253, "gamma": 0.0056, "vega": 0.3048, "theta": -0.0358, "rho": -0.3478, "theo": 21.7819, "change": 0.525, "open": 23.02, "high": 23.02, "low": 21.75, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-08-03T14:59:22", "percent_change": 2.46769, "prev_day_close": 21.2749996185303}, {"option": "INTC270617C00090000", "bid": 27.0, "bid_size": 524.0, "ask": 28.25, "ask_size": 810.0, "iv": 0.7803, "open_interest": 1334.0, "volume": 249.0, "delta": 0.671, "gamma": 0.0055, "vega": 0.3084, "theta": -0.0339, "rho": 0.2932, "theo": 27.5028, "change": -0.175, "open": 25.0, "high": 28.25, "low": 24.5, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-08-03T15:53:19", "percent_change": -0.615656, "prev_day_close": 28.4250001907349}, {"option": "INTC270617P00090000", "bid": 21.45, "bid_size": 880.0, "ask": 24.35, "ask_size": 1059.0, "iv": 0.7645, "open_interest": 4168.0, "volume": 16.0, "delta": -0.3399, "gamma": 0.0058, "vega": 0.31, "theta": -0.0364, "rho": -0.3626, "theo": 23.2674, "change": 0.515, "open": 25.55, "high": 25.89, "low": 23.19, "tick": "down", "last_trade_price": 23.19, "last_trade_time": "2026-08-03T15:55:38", "percent_change": 2.27122, "prev_day_close": 22.6750001907349}, {"option": "INTC270617C00092500", "bid": 26.3, "bid_size": 42.0, "ask": 26.95, "ask_size": 55.0, "iv": 0.7773, "open_interest": 271.0, "volume": 47.0, "delta": 0.6573, "gamma": 0.0056, "vega": 0.3132, "theta": -0.0347, "rho": 0.2902, "theo": 26.5901, "change": -0.375, "open": 26.05, "high": 27.35, "low": 24.4, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:57:39", "percent_change": -1.36986, "prev_day_close": 27.375}, {"option": "INTC270617P00092500", "bid": 23.4, "bid_size": 794.0, "ask": 25.95, "ask_size": 804.0, "iv": 0.7725, "open_interest": 149.0, "volume": 28.0, "delta": -0.3543, "gamma": 0.0058, "vega": 0.3146, "theta": -0.0369, "rho": -0.3776, "theo": 24.7917, "change": 0.625, "open": 24.8, "high": 24.8, "low": 24.8, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T14:38:27", "percent_change": 2.58532, "prev_day_close": 24.1749992370605}, {"option": "INTC270617C00095000", "bid": 25.25, "bid_size": 221.0, "ask": 27.15, "ask_size": 1081.0, "iv": 0.7915, "open_interest": 2990.0, "volume": 107.0, "delta": 0.6437, "gamma": 0.0056, "vega": 0.3176, "theta": -0.0353, "rho": 0.2869, "theo": 25.7126, "change": -0.775, "open": 23.17, "high": 25.6, "low": 23.17, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-08-03T14:30:38", "percent_change": -2.93839, "prev_day_close": 26.375}, {"option": "INTC270617P00095000", "bid": 24.45, "bid_size": 845.0, "ask": 27.55, "ask_size": 1126.0, "iv": 0.7651, "open_interest": 5491.0, "volume": 20.0, "delta": -0.3686, "gamma": 0.006, "vega": 0.3187, "theta": -0.0373, "rho": -0.3919, "theo": 26.3538, "change": 0.55, "open": 26.55, "high": 26.55, "low": 26.35, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-08-03T14:41:12", "percent_change": 2.13178, "prev_day_close": 25.8000001907349}, {"option": "INTC270617C00097500", "bid": 23.4, "bid_size": 1017.0, "ask": 25.9, "ask_size": 910.0, "iv": 0.7693, "open_interest": 353.0, "volume": 98.0, "delta": 0.6303, "gamma": 0.0057, "vega": 0.3216, "theta": -0.0359, "rho": 0.2834, "theo": 24.8693, "change": 1.05, "open": 22.12, "high": 26.65, "low": 22.12, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-08-03T15:53:17", "percent_change": 4.10156, "prev_day_close": 25.6000003814697}, {"option": "INTC270617P00097500", "bid": 27.0, "bid_size": 420.0, "ask": 29.25, "ask_size": 926.0, "iv": 0.7815, "open_interest": 1080.0, "volume": 3.0, "delta": -0.3828, "gamma": 0.006, "vega": 0.3223, "theta": -0.0377, "rho": -0.4054, "theo": 27.9524, "change": 0.65, "open": 27.95, "high": 27.95, "low": 27.95, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-08-03T14:27:25", "percent_change": 2.38095, "prev_day_close": 27.3000001907349}, {"option": "INTC270617C00100000", "bid": 23.45, "bid_size": 605.0, "ask": 24.6, "ask_size": 606.0, "iv": 0.7751, "open_interest": 7640.0, "volume": 109.0, "delta": 0.6171, "gamma": 0.0058, "vega": 0.325, "theta": -0.0365, "rho": 0.2799, "theo": 24.0586, "change": -0.45, "open": 22.0, "high": 24.5, "low": 21.1, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -1.82927, "prev_day_close": 24.6000003814697}, {"option": "INTC270617P00100000", "bid": 28.1, "bid_size": 770.0, "ask": 30.85, "ask_size": 954.0, "iv": 0.7728, "open_interest": 5022.0, "volume": 11.0, "delta": -0.3967, "gamma": 0.0061, "vega": 0.3255, "theta": -0.038, "rho": -0.4205, "theo": 29.5831, "change": 0.55, "open": 30.55, "high": 30.55, "low": 29.32, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-08-03T15:36:17", "percent_change": 1.89655, "prev_day_close": 29.0}, {"option": "INTC270617C00105000", "bid": 21.75, "bid_size": 755.0, "ask": 23.7, "ask_size": 1132.0, "iv": 0.7822, "open_interest": 1075.0, "volume": 3.0, "delta": 0.5913, "gamma": 0.0059, "vega": 0.3307, "theta": -0.0374, "rho": 0.2728, "theo": 22.5283, "change": -0.97, "open": 21.73, "high": 22.33, "low": 21.46, "tick": "up", "last_trade_price": 22.33, "last_trade_time": "2026-08-03T15:07:53", "percent_change": -4.16309, "prev_day_close": 23.3000001907349}, {"option": "INTC270617P00105000", "bid": 30.95, "bid_size": 677.0, "ask": 34.7, "ask_size": 903.0, "iv": 0.7727, "open_interest": 2453.0, "volume": 2.0, "delta": -0.4241, "gamma": 0.0062, "vega": 0.3303, "theta": -0.0385, "rho": -0.447, "theo": 32.9416, "change": 0.89, "open": 32.88, "high": 33.14, "low": 32.88, "tick": "up", "last_trade_price": 33.14, "last_trade_time": "2026-08-03T10:32:47", "percent_change": 2.75969, "prev_day_close": 32.2500009536743}, {"option": "INTC270617C00110000", "bid": 19.8, "bid_size": 1036.0, "ask": 21.7, "ask_size": 435.0, "iv": 0.7657, "open_interest": 960.0, "volume": 41.0, "delta": 0.5664, "gamma": 0.0059, "vega": 0.3348, "theta": -0.0381, "rho": 0.265, "theo": 21.1129, "change": -0.905, "open": 18.48, "high": 21.26, "low": 18.48, "tick": "down", "last_trade_price": 20.77, "last_trade_time": "2026-08-03T15:50:34", "percent_change": -4.17532, "prev_day_close": 21.6750001907349}, {"option": "INTC270617P00110000", "bid": 35.1, "bid_size": 614.0, "ask": 37.5, "ask_size": 597.0, "iv": 0.7727, "open_interest": 2869.0, "volume": 7.0, "delta": -0.4507, "gamma": 0.0064, "vega": 0.3333, "theta": -0.0388, "rho": -0.4719, "theo": 36.4254, "change": 0.75, "open": 36.5, "high": 36.5, "low": 36.5, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T15:24:43", "percent_change": 2.0979, "prev_day_close": 35.75}, {"option": "INTC270617C00115000", "bid": 18.95, "bid_size": 575.0, "ask": 20.8, "ask_size": 851.0, "iv": 0.7789, "open_interest": 411.0, "volume": 25.0, "delta": 0.5424, "gamma": 0.006, "vega": 0.3375, "theta": -0.0386, "rho": 0.2573, "theo": 19.8038, "change": -0.81, "open": 17.36, "high": 19.8, "low": 17.31, "tick": "down", "last_trade_price": 19.64, "last_trade_time": "2026-08-03T11:14:45", "percent_change": -3.96088, "prev_day_close": 20.4499998092651}, {"option": "INTC270617P00115000", "bid": 39.45, "bid_size": 190.0, "ask": 40.4, "ask_size": 389.0, "iv": 0.774, "open_interest": 834.0, "volume": 0.0, "delta": -0.4765, "gamma": 0.0064, "vega": 0.335, "theta": -0.0389, "rho": -0.496, "theo": 40.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.01, "last_trade_time": "2026-07-30T15:56:47", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "INTC270617C00120000", "bid": 17.25, "bid_size": 1092.0, "ask": 19.85, "ask_size": 1223.0, "iv": 0.776, "open_interest": 1134.0, "volume": 142.0, "delta": 0.5193, "gamma": 0.006, "vega": 0.3389, "theta": -0.039, "rho": 0.2495, "theo": 18.591, "change": -0.745, "open": 16.15, "high": 18.63, "low": 16.11, "tick": "no_change", "last_trade_price": 18.53, "last_trade_time": "2026-08-03T15:57:03", "percent_change": -3.86511, "prev_day_close": 19.2749996185303}, {"option": "INTC270617P00120000", "bid": 42.15, "bid_size": 625.0, "ask": 44.5, "ask_size": 517.0, "iv": 0.7655, "open_interest": 1607.0, "volume": 5.0, "delta": -0.5014, "gamma": 0.0065, "vega": 0.335, "theta": -0.0388, "rho": -0.5172, "theo": 43.7167, "change": 0.85, "open": 46.0, "high": 46.0, "low": 43.85, "tick": "down", "last_trade_price": 43.85, "last_trade_time": "2026-08-03T15:40:29", "percent_change": 1.97674, "prev_day_close": 43.0}, {"option": "INTC270617C00125000", "bid": 16.0, "bid_size": 942.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.758, "open_interest": 1035.0, "volume": 11.0, "delta": 0.4972, "gamma": 0.006, "vega": 0.3392, "theta": -0.0392, "rho": 0.2414, "theo": 17.4677, "change": -0.98, "open": 15.0, "high": 17.61, "low": 15.0, "tick": "down", "last_trade_price": 17.07, "last_trade_time": "2026-08-03T15:50:47", "percent_change": -5.42936, "prev_day_close": 18.0500001907349}, {"option": "INTC270617P00125000", "bid": 45.8, "bid_size": 503.0, "ask": 48.75, "ask_size": 354.0, "iv": 0.7706, "open_interest": 376.0, "volume": 1.0, "delta": -0.5254, "gamma": 0.0066, "vega": 0.3335, "theta": -0.0386, "rho": -0.5357, "theo": 47.5135, "change": 2.83, "open": 49.53, "high": 49.53, "low": 49.53, "tick": "up", "last_trade_price": 49.53, "last_trade_time": "2026-08-03T09:45:07", "percent_change": 6.05996, "prev_day_close": 46.7000007629394}, {"option": "INTC270617C00130000", "bid": 14.7, "bid_size": 881.0, "ask": 17.1, "ask_size": 695.0, "iv": 0.7627, "open_interest": 1652.0, "volume": 28.0, "delta": 0.476, "gamma": 0.006, "vega": 0.3385, "theta": -0.0392, "rho": 0.2335, "theo": 16.4271, "change": -0.7, "open": 14.4, "high": 16.5, "low": 14.4, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T15:00:37", "percent_change": -4.11765, "prev_day_close": 17.0}, {"option": "INTC270617P00130000", "bid": 49.45, "bid_size": 572.0, "ask": 51.9, "ask_size": 197.0, "iv": 0.7564, "open_interest": 1876.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0066, "vega": 0.3315, "theta": -0.0383, "rho": -0.5549, "theo": 51.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.97, "last_trade_time": "2026-07-30T09:49:27", "percent_change": 0.0, "prev_day_close": 50.625}, {"option": "INTC270617C00135000", "bid": 14.25, "bid_size": 832.0, "ask": 15.9, "ask_size": 313.0, "iv": 0.7674, "open_interest": 480.0, "volume": 18.0, "delta": 0.4557, "gamma": 0.006, "vega": 0.337, "theta": -0.0392, "rho": 0.2259, "theo": 15.4613, "change": -0.625, "open": 13.85, "high": 15.4, "low": 13.36, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-08-03T15:21:22", "percent_change": -3.90015, "prev_day_close": 16.0249996185303}, {"option": "INTC270617P00135000", "bid": 54.15, "bid_size": 344.0, "ask": 55.95, "ask_size": 188.0, "iv": 0.7694, "open_interest": 599.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0066, "vega": 0.3282, "theta": -0.0379, "rho": -0.5719, "theo": 55.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.69, "last_trade_time": "2026-07-31T15:46:52", "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "INTC270617C00140000", "bid": 14.15, "bid_size": 223.0, "ask": 15.7, "ask_size": 988.0, "iv": 0.7903, "open_interest": 743.0, "volume": 68.0, "delta": 0.4363, "gamma": 0.0059, "vega": 0.3347, "theta": -0.0391, "rho": 0.2182, "theo": 14.5645, "change": -0.7, "open": 12.35, "high": 14.81, "low": 12.35, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T15:07:55", "percent_change": -4.63576, "prev_day_close": 15.0999999046326}, {"option": "INTC270617P00140000", "bid": 57.45, "bid_size": 482.0, "ask": 60.2, "ask_size": 201.0, "iv": 0.7615, "open_interest": 133.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0066, "vega": 0.3236, "theta": -0.0373, "rho": -0.5844, "theo": 59.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.65, "last_trade_time": "2026-07-27T10:47:11", "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "INTC270617C00145000", "bid": 12.0, "bid_size": 1037.0, "ask": 15.05, "ask_size": 1142.0, "iv": 0.774, "open_interest": 532.0, "volume": 222.0, "delta": 0.4178, "gamma": 0.0059, "vega": 0.3316, "theta": -0.0388, "rho": 0.2105, "theo": 13.7322, "change": -0.775, "open": 13.5, "high": 13.85, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:08:06", "percent_change": -5.42907, "prev_day_close": 14.2750000953674}, {"option": "INTC270617P00145000", "bid": 61.85, "bid_size": 383.0, "ask": 64.0, "ask_size": 123.0, "iv": 0.7615, "open_interest": 108.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0066, "vega": 0.3184, "theta": -0.0367, "rho": -0.5972, "theo": 63.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-07-27T10:16:42", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "INTC270617C00150000", "bid": 12.65, "bid_size": 72.0, "ask": 13.95, "ask_size": 1034.0, "iv": 0.7914, "open_interest": 4692.0, "volume": 94.0, "delta": 0.4002, "gamma": 0.0058, "vega": 0.3282, "theta": -0.0385, "rho": 0.2032, "theo": 12.9586, "change": -0.755, "open": 12.0, "high": 13.2, "low": 10.95, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-08-03T15:43:12", "percent_change": -5.56169, "prev_day_close": 13.5749998092651}, {"option": "INTC270617P00150000", "bid": 65.85, "bid_size": 376.0, "ask": 68.55, "ask_size": 208.0, "iv": 0.765, "open_interest": 403.0, "volume": 0.0, "delta": -0.6329, "gamma": 0.0065, "vega": 0.3128, "theta": -0.036, "rho": -0.6051, "theo": 67.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.61, "last_trade_time": "2026-07-28T10:48:55", "percent_change": 0.0, "prev_day_close": 66.8249969482422}, {"option": "INTC270617C00155000", "bid": 11.45, "bid_size": 745.0, "ask": 12.95, "ask_size": 721.0, "iv": 0.7805, "open_interest": 405.0, "volume": 14.0, "delta": 0.3834, "gamma": 0.0057, "vega": 0.3243, "theta": -0.0382, "rho": 0.1962, "theo": 12.2382, "change": 0.035, "open": 10.81, "high": 12.3, "low": 10.81, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-08-03T15:54:31", "percent_change": 0.286299, "prev_day_close": 12.2249999046326}, {"option": "INTC270617P00155000", "bid": 71.5, "bid_size": 116.0, "ask": 72.5, "ask_size": 152.0, "iv": 0.7839, "open_interest": 68.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0065, "vega": 0.3063, "theta": -0.0353, "rho": -0.6143, "theo": 71.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-07-10T09:39:46", "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "INTC270617C00160000", "bid": 10.5, "bid_size": 977.0, "ask": 12.6, "ask_size": 1003.0, "iv": 0.782, "open_interest": 560.0, "volume": 4.0, "delta": 0.3673, "gamma": 0.0056, "vega": 0.3198, "theta": -0.0377, "rho": 0.1892, "theo": 11.5675, "change": -0.33, "open": 10.21, "high": 11.57, "low": 10.21, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-08-03T14:53:24", "percent_change": -2.77311, "prev_day_close": 11.9000000953674}, {"option": "INTC270617P00160000", "bid": 74.3, "bid_size": 223.0, "ask": 77.3, "ask_size": 137.0, "iv": 0.768, "open_interest": 47.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0065, "vega": 0.299, "theta": -0.0345, "rho": -0.6184, "theo": 76.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-07-01T13:00:13", "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "INTC270617C00165000", "bid": 10.55, "bid_size": 138.0, "ask": 11.4, "ask_size": 285.0, "iv": 0.7843, "open_interest": 319.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0055, "vega": 0.315, "theta": -0.0373, "rho": 0.1823, "theo": 10.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-07-31T12:58:32", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "INTC270617P00165000", "bid": 78.65, "bid_size": 274.0, "ask": 81.7, "ask_size": 240.0, "iv": 0.7694, "open_interest": 27.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0064, "vega": 0.2909, "theta": -0.0336, "rho": -0.6218, "theo": 80.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-07-10T15:40:57", "percent_change": 0.0, "prev_day_close": 79.7249984741211}, {"option": "INTC270617C00170000", "bid": 10.05, "bid_size": 163.0, "ask": 10.85, "ask_size": 396.0, "iv": 0.787, "open_interest": 1973.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0054, "vega": 0.3101, "theta": -0.0368, "rho": 0.1759, "theo": 10.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-07-31T12:58:32", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "INTC270617P00170000", "bid": 83.45, "bid_size": 47.0, "ask": 85.75, "ask_size": 32.0, "iv": 0.7709, "open_interest": 8.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0064, "vega": 0.2833, "theta": -0.0328, "rho": -0.6228, "theo": 84.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.79, "last_trade_time": "2026-07-16T14:35:46", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "INTC270617C00175000", "bid": 9.45, "bid_size": 199.0, "ask": 10.3, "ask_size": 357.0, "iv": 0.7869, "open_interest": 1055.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0054, "vega": 0.305, "theta": -0.0362, "rho": 0.1698, "theo": 9.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-07-31T12:56:34", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "INTC270617P00175000", "bid": 88.85, "bid_size": 141.0, "ask": 90.35, "ask_size": 223.0, "iv": 0.7919, "open_interest": 31.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0063, "vega": 0.2746, "theta": -0.0318, "rho": -0.6193, "theo": 89.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.8, "last_trade_time": "2026-07-06T11:47:57", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "INTC270617C00180000", "bid": 8.95, "bid_size": 484.0, "ask": 10.4, "ask_size": 1076.0, "iv": 0.7981, "open_interest": 628.0, "volume": 17.0, "delta": 0.3106, "gamma": 0.0052, "vega": 0.2997, "theta": -0.0356, "rho": 0.1637, "theo": 9.3086, "change": -0.335, "open": 8.44, "high": 9.24, "low": 8.44, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-08-03T12:33:25", "percent_change": -3.49869, "prev_day_close": 9.57499980926514}, {"option": "INTC270617P00180000", "bid": 93.3, "bid_size": 120.0, "ask": 95.05, "ask_size": 155.0, "iv": 0.7965, "open_interest": 5.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0063, "vega": 0.2662, "theta": -0.0309, "rho": -0.6176, "theo": 93.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.75, "last_trade_time": "2026-07-02T10:47:27", "percent_change": 0.0, "prev_day_close": 93.1499977111816}, {"option": "INTC270617C00185000", "bid": 8.45, "bid_size": 204.0, "ask": 10.15, "ask_size": 1209.0, "iv": 0.8025, "open_interest": 433.0, "volume": 3.0, "delta": 0.2981, "gamma": 0.0052, "vega": 0.2941, "theta": -0.035, "rho": 0.1578, "theo": 8.8337, "change": -0.175, "open": 7.15, "high": 8.95, "low": 7.15, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T14:19:24", "percent_change": -1.91781, "prev_day_close": 9.125}, {"option": "INTC270617P00185000", "bid": 96.65, "bid_size": 242.0, "ask": 99.45, "ask_size": 446.0, "iv": 0.7723, "open_interest": 9.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0062, "vega": 0.2569, "theta": -0.0299, "rho": -0.6145, "theo": 98.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.58, "last_trade_time": "2026-07-08T12:49:49", "percent_change": 0.0, "prev_day_close": 97.8249969482422}, {"option": "INTC270617C00190000", "bid": 8.05, "bid_size": 153.0, "ask": 9.65, "ask_size": 1180.0, "iv": 0.8035, "open_interest": 691.0, "volume": 3.0, "delta": 0.2862, "gamma": 0.005, "vega": 0.2884, "theta": -0.0344, "rho": 0.152, "theo": 8.3897, "change": -0.675, "open": 7.6, "high": 8.0, "low": 7.6, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T10:42:15", "percent_change": -7.78098, "prev_day_close": 8.67500019073486}, {"option": "INTC270617P00190000", "bid": 102.45, "bid_size": 103.0, "ask": 104.05, "ask_size": 152.0, "iv": 0.7989, "open_interest": 53.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0062, "vega": 0.2473, "theta": -0.029, "rho": -0.6138, "theo": 102.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "INTC270617C00195000", "bid": 7.7, "bid_size": 46.0, "ask": 8.2, "ask_size": 45.0, "iv": 0.7876, "open_interest": 908.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0049, "vega": 0.2829, "theta": -0.0338, "rho": 0.1467, "theo": 7.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-07-31T12:55:22", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "INTC270617P00195000", "bid": 106.85, "bid_size": 82.0, "ask": 108.65, "ask_size": 114.0, "iv": 0.7964, "open_interest": 47.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0061, "vega": 0.238, "theta": -0.0281, "rho": -0.6012, "theo": 107.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.05, "last_trade_time": "2026-07-01T12:14:41", "percent_change": 0.0, "prev_day_close": 106.575000762939}, {"option": "INTC270617C00200000", "bid": 7.0, "bid_size": 707.0, "ask": 8.5, "ask_size": 1047.0, "iv": 0.7954, "open_interest": 1256.0, "volume": 21.0, "delta": 0.264, "gamma": 0.0048, "vega": 0.2773, "theta": -0.0332, "rho": 0.1416, "theo": 7.5842, "change": -0.32, "open": 6.5, "high": 7.58, "low": 6.5, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-08-03T14:39:39", "percent_change": -4.05063, "prev_day_close": 7.89999985694885}, {"option": "INTC270617P00200000", "bid": 111.7, "bid_size": 59.0, "ask": 113.2, "ask_size": 129.0, "iv": 0.801, "open_interest": 205.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0061, "vega": 0.2288, "theta": -0.0271, "rho": -0.5823, "theo": 112.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.25, "last_trade_time": "2026-07-14T10:22:12", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "INTC270617C00210000", "bid": 6.2, "bid_size": 872.0, "ask": 7.2, "ask_size": 608.0, "iv": 0.7846, "open_interest": 4154.0, "volume": 17.0, "delta": 0.244, "gamma": 0.0046, "vega": 0.266, "theta": -0.0319, "rho": 0.1318, "theo": 6.8751, "change": -0.375, "open": 6.55, "high": 6.85, "low": 6.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T15:48:53", "percent_change": -5.26316, "prev_day_close": 7.125}, {"option": "INTC270617P00210000", "bid": 121.0, "bid_size": 89.0, "ask": 122.65, "ask_size": 294.0, "iv": 0.8059, "open_interest": 561.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0059, "vega": 0.2096, "theta": -0.025, "rho": -0.5738, "theo": 121.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.7, "last_trade_time": "2026-07-21T09:49:09", "percent_change": 0.0, "prev_day_close": 120.825000762939}, {"option": "INTC271217C00003000", "bid": 86.0, "bid_size": 8.0, "ask": 91.0, "ask_size": 11.0, "iv": 1.334, "open_interest": 717.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.0372, "theo": 88.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.81, "last_trade_time": "2026-07-16T13:23:37", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "INTC271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 27.0, "iv": 1.2219, "open_interest": 934.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.003, "theta": -0.0004, "rho": -0.0016, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T09:33:29", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "INTC271217C00005000", "bid": 84.0, "bid_size": 6.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.0618, "theo": 86.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.9, "last_trade_time": "2026-07-29T10:37:00", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "INTC271217P00005000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 4.0, "iv": 0.9945, "open_interest": 4030.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0052, "theta": -0.0005, "rho": -0.0027, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T15:52:29", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "INTC271217C00010000", "bid": 79.5, "bid_size": 2.0, "ask": 84.5, "ask_size": 9.0, "iv": 0.9023, "open_interest": 658.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0139, "theta": 0.0, "rho": 0.1211, "theo": 82.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.4, "last_trade_time": "2026-07-30T09:47:56", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "INTC271217P00010000", "bid": 0.11, "bid_size": 128.0, "ask": 0.39, "ask_size": 1474.0, "iv": 0.9725, "open_interest": 5730.0, "volume": 3.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0013, "rho": -0.0078, "theo": 0.198, "change": -0.04, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T09:46:11", "percent_change": -16.0, "prev_day_close": 0.249999992549419}, {"option": "INTC271217C00013000", "bid": 77.0, "bid_size": 2.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.8368, "open_interest": 936.0, "volume": 1.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0218, "theta": 0.0, "rho": 0.1546, "theo": 79.3588, "change": -1.78, "open": 78.72, "high": 78.72, "low": 78.72, "tick": "up", "last_trade_price": 78.72, "last_trade_time": "2026-08-03T12:11:36", "percent_change": -2.21118, "prev_day_close": 80.5}, {"option": "INTC271217P00013000", "bid": 0.23, "bid_size": 88.0, "ask": 0.42, "ask_size": 348.0, "iv": 0.8928, "open_interest": 4732.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.022, "theta": -0.0019, "rho": -0.0129, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-28T12:28:36", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "INTC271217C00015000", "bid": 75.5, "bid_size": 5.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.6879, "open_interest": 1371.0, "volume": 2.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.028, "theta": 0.0, "rho": 0.1758, "theo": 77.5961, "change": -2.83, "open": 76.17, "high": 76.17, "low": 76.17, "tick": "down", "last_trade_price": 76.17, "last_trade_time": "2026-08-03T11:41:58", "percent_change": -3.58228, "prev_day_close": 79.0}, {"option": "INTC271217P00015000", "bid": 0.4, "bid_size": 50.0, "ask": 0.61, "ask_size": 2.0, "iv": 0.8779, "open_interest": 24061.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.0284, "theta": -0.0024, "rho": -0.0172, "theo": 0.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-31T10:21:51", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "INTC271217C00018000", "bid": 72.5, "bid_size": 2.0, "ask": 77.5, "ask_size": 11.0, "iv": 0.8498, "open_interest": 3616.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.039, "theta": 0.0, "rho": 0.2059, "theo": 75.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.49, "last_trade_time": "2026-07-27T10:36:29", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "INTC271217P00018000", "bid": 0.55, "bid_size": 184.0, "ask": 0.84, "ask_size": 319.0, "iv": 0.8581, "open_interest": 14496.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0004, "vega": 0.0395, "theta": -0.0032, "rho": -0.0252, "theo": 0.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-07-28T10:23:20", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "INTC271217C00020000", "bid": 71.0, "bid_size": 2.0, "ask": 74.95, "ask_size": 57.0, "iv": 0.758, "open_interest": 8650.0, "volume": 1.0, "delta": 0.9849, "gamma": 0.0005, "vega": 0.0474, "theta": 0.0, "rho": 0.2247, "theo": 73.3063, "change": -5.08, "open": 69.47, "high": 69.47, "low": 69.47, "tick": "down", "last_trade_price": 69.47, "last_trade_time": "2026-08-03T09:48:30", "percent_change": -6.81422, "prev_day_close": 74.5499992370606}, {"option": "INTC271217P00020000", "bid": 0.66, "bid_size": 242.0, "ask": 1.04, "ask_size": 252.0, "iv": 0.8388, "open_interest": 13338.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0005, "vega": 0.0481, "theta": -0.0039, "rho": -0.0318, "theo": 0.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-07-30T09:42:09", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "INTC271217C00022000", "bid": 70.0, "bid_size": 31.0, "ask": 72.95, "ask_size": 38.0, "iv": 0.7972, "open_interest": 5937.0, "volume": 2.0, "delta": 0.9808, "gamma": 0.0006, "vega": 0.0564, "theta": 0.0, "rho": 0.2425, "theo": 71.643, "change": -5.61, "open": 67.0, "high": 67.59, "low": 67.0, "tick": "up", "last_trade_price": 67.59, "last_trade_time": "2026-08-03T09:53:22", "percent_change": -7.66394, "prev_day_close": 73.2000007629394}, {"option": "INTC271217P00022000", "bid": 0.66, "bid_size": 93.0, "ask": 1.25, "ask_size": 118.0, "iv": 0.8092, "open_interest": 8316.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0006, "vega": 0.0571, "theta": -0.0046, "rho": -0.0391, "theo": 1.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T09:45:24", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "INTC271217C00025000", "bid": 67.5, "bid_size": 457.0, "ask": 70.15, "ask_size": 585.0, "iv": 0.7587, "open_interest": 8592.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0008, "vega": 0.0712, "theta": 0.0, "rho": 0.2673, "theo": 69.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.91, "last_trade_time": "2026-07-30T15:41:23", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "INTC271217P00025000", "bid": 1.23, "bid_size": 572.0, "ask": 1.62, "ask_size": 55.0, "iv": 0.814, "open_interest": 6239.0, "volume": 5.0, "delta": -0.0295, "gamma": 0.0008, "vega": 0.072, "theta": -0.0057, "rho": -0.0519, "theo": 1.4469, "change": -0.02, "open": 1.37, "high": 1.47, "low": 1.37, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-03T15:27:38", "percent_change": -1.35135, "prev_day_close": 1.47999995946884}, {"option": "INTC271217C00027000", "bid": 66.0, "bid_size": 578.0, "ask": 69.15, "ask_size": 989.0, "iv": 0.8043, "open_interest": 3499.0, "volume": 1.0, "delta": 0.9686, "gamma": 0.0009, "vega": 0.0815, "theta": 0.0, "rho": 0.2826, "theo": 67.6274, "change": -5.275, "open": 63.9, "high": 63.9, "low": 63.9, "tick": "down", "last_trade_price": 63.9, "last_trade_time": "2026-08-03T09:44:47", "percent_change": -7.62559, "prev_day_close": 69.1750030517578}, {"option": "INTC271217P00027000", "bid": 1.5, "bid_size": 207.0, "ask": 1.98, "ask_size": 115.0, "iv": 0.8101, "open_interest": 6994.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0009, "vega": 0.0826, "theta": -0.0065, "rho": -0.0613, "theo": 1.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-07-31T15:46:30", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "INTC271217C00030000", "bid": 64.15, "bid_size": 811.0, "ask": 67.0, "ask_size": 1345.0, "iv": 0.8288, "open_interest": 8239.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0011, "vega": 0.0979, "theta": 0.0, "rho": 0.3035, "theo": 65.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.05, "last_trade_time": "2026-07-31T15:06:27", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "INTC271217P00030000", "bid": 1.97, "bid_size": 516.0, "ask": 2.48, "ask_size": 130.0, "iv": 0.7994, "open_interest": 9827.0, "volume": 1.0, "delta": -0.0436, "gamma": 0.0011, "vega": 0.0992, "theta": -0.0077, "rho": -0.0773, "theo": 2.2609, "change": 0.03, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-08-03T13:01:58", "percent_change": 1.34529, "prev_day_close": 2.23000001907349}, {"option": "INTC271217C00032000", "bid": 62.35, "bid_size": 804.0, "ask": 64.9, "ask_size": 921.0, "iv": 0.7799, "open_interest": 2909.0, "volume": 1.0, "delta": 0.9538, "gamma": 0.0012, "vega": 0.109, "theta": -0.001, "rho": 0.3163, "theo": 63.8258, "change": -5.6, "open": 59.8, "high": 59.8, "low": 59.8, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-08-03T09:54:58", "percent_change": -8.56269, "prev_day_close": 65.4000015258789}, {"option": "INTC271217P00032000", "bid": 1.33, "bid_size": 2504.0, "ask": 2.89, "ask_size": 465.0, "iv": 0.7476, "open_interest": 2537.0, "volume": 10.0, "delta": -0.05, "gamma": 0.0012, "vega": 0.1105, "theta": -0.0085, "rho": -0.0886, "theo": 2.6493, "change": 0.07, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T10:20:56", "percent_change": 2.5926, "prev_day_close": 2.69999992847443}, {"option": "INTC271217C00035000", "bid": 60.05, "bid_size": 709.0, "ask": 63.3, "ask_size": 1140.0, "iv": 0.7953, "open_interest": 14678.0, "volume": 15.0, "delta": 0.9438, "gamma": 0.0014, "vega": 0.1262, "theta": -0.0026, "rho": 0.3337, "theo": 61.6522, "change": -0.85, "open": 61.21, "high": 62.25, "low": 61.16, "tick": "up", "last_trade_price": 62.25, "last_trade_time": "2026-08-03T14:06:48", "percent_change": -1.34707, "prev_day_close": 63.1000003814697}, {"option": "INTC271217P00035000", "bid": 3.0, "bid_size": 268.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.7894, "open_interest": 4383.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0014, "vega": 0.1281, "theta": -0.0098, "rho": -0.1073, "theo": 3.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-07-31T11:12:12", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "INTC271217C00037000", "bid": 59.3, "bid_size": 491.0, "ask": 61.3, "ask_size": 653.0, "iv": 0.7943, "open_interest": 2449.0, "volume": 1.0, "delta": 0.9367, "gamma": 0.0015, "vega": 0.1379, "theta": -0.0036, "rho": 0.3441, "theo": 60.249, "change": -0.5, "open": 61.3, "high": 61.3, "low": 61.3, "tick": "down", "last_trade_price": 61.3, "last_trade_time": "2026-08-03T14:19:31", "percent_change": -0.809063, "prev_day_close": 61.8000011444092}, {"option": "INTC271217P00037000", "bid": 3.65, "bid_size": 181.0, "ask": 4.0, "ask_size": 111.0, "iv": 0.7936, "open_interest": 1619.0, "volume": 5.0, "delta": -0.0675, "gamma": 0.0016, "vega": 0.1398, "theta": -0.0107, "rho": -0.1206, "theo": 3.7831, "change": 0.075, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T12:07:36", "percent_change": 1.98676, "prev_day_close": 3.77499997615814}, {"option": "INTC271217C00040000", "bid": 57.15, "bid_size": 516.0, "ask": 59.05, "ask_size": 388.0, "iv": 0.7797, "open_interest": 2059.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0017, "vega": 0.1552, "theta": -0.0052, "rho": 0.3582, "theo": 58.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.92, "last_trade_time": "2026-07-31T10:33:26", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "INTC271217P00040000", "bid": 4.45, "bid_size": 275.0, "ask": 4.85, "ask_size": 186.0, "iv": 0.7917, "open_interest": 8694.0, "volume": 1.0, "delta": -0.0789, "gamma": 0.0018, "vega": 0.1577, "theta": -0.012, "rho": -0.1412, "theo": 4.5756, "change": 0.245, "open": 4.82, "high": 4.82, "low": 4.82, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-08-03T10:24:44", "percent_change": 5.35519, "prev_day_close": 4.57500004768372}, {"option": "INTC271217C00042000", "bid": 56.2, "bid_size": 145.0, "ask": 58.0, "ask_size": 547.0, "iv": 0.7971, "open_interest": 1057.0, "volume": 2.0, "delta": 0.9179, "gamma": 0.0018, "vega": 0.1668, "theta": -0.0063, "rho": 0.3666, "theo": 56.8992, "change": -2.085, "open": 56.65, "high": 56.65, "low": 56.64, "tick": "down", "last_trade_price": 56.64, "last_trade_time": "2026-08-03T15:41:27", "percent_change": -3.55045, "prev_day_close": 58.7250003814697}, {"option": "INTC271217P00042000", "bid": 5.0, "bid_size": 268.0, "ask": 5.35, "ask_size": 57.0, "iv": 0.7865, "open_interest": 3478.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0019, "vega": 0.1695, "theta": -0.0129, "rho": -0.1563, "theo": 5.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-07-28T13:23:26", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "INTC271217C00045000", "bid": 54.15, "bid_size": 279.0, "ask": 56.0, "ask_size": 647.0, "iv": 0.7869, "open_interest": 4307.0, "volume": 14.0, "delta": 0.9059, "gamma": 0.002, "vega": 0.184, "theta": -0.0078, "rho": 0.3775, "theo": 54.9962, "change": -1.55, "open": 54.75, "high": 54.95, "low": 54.75, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-08-03T15:36:56", "percent_change": -2.74579, "prev_day_close": 56.4499988555908}, {"option": "INTC271217P00045000", "bid": 5.95, "bid_size": 403.0, "ask": 6.3, "ask_size": 199.0, "iv": 0.785, "open_interest": 929.0, "volume": 32.0, "delta": -0.0993, "gamma": 0.0021, "vega": 0.1869, "theta": -0.0141, "rho": -0.1789, "theo": 6.0809, "change": 0.105, "open": 6.2, "high": 6.2, "low": 6.05, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-08-03T15:35:24", "percent_change": 1.74274, "prev_day_close": 6.02500009536743}, {"option": "INTC271217C00047000", "bid": 51.5, "bid_size": 441.0, "ask": 56.0, "ask_size": 1023.0, "iv": 0.7803, "open_interest": 1432.0, "volume": 4.0, "delta": 0.8976, "gamma": 0.0022, "vega": 0.1952, "theta": -0.0088, "rho": 0.3841, "theo": 53.7704, "change": -3.355, "open": 52.25, "high": 52.25, "low": 52.17, "tick": "no_change", "last_trade_price": 52.17, "last_trade_time": "2026-08-03T10:43:42", "percent_change": -6.04232, "prev_day_close": 55.5249996185303}, {"option": "INTC271217P00047000", "bid": 6.5, "bid_size": 484.0, "ask": 7.05, "ask_size": 409.0, "iv": 0.783, "open_interest": 2861.0, "volume": 34.0, "delta": -0.1078, "gamma": 0.0023, "vega": 0.1982, "theta": -0.015, "rho": -0.1946, "theo": 6.7428, "change": 0.1, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T11:03:25", "percent_change": 1.48148, "prev_day_close": 6.75}, {"option": "INTC271217C00050000", "bid": 51.25, "bid_size": 303.0, "ask": 53.4, "ask_size": 1080.0, "iv": 0.7952, "open_interest": 2814.0, "volume": 5.0, "delta": 0.885, "gamma": 0.0024, "vega": 0.2117, "theta": -0.0103, "rho": 0.3926, "theo": 51.9941, "change": -1.525, "open": 47.25, "high": 51.8, "low": 47.25, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-08-03T15:42:23", "percent_change": -2.85982, "prev_day_close": 53.3250007629394}, {"option": "INTC271217P00050000", "bid": 7.3, "bid_size": 582.0, "ask": 8.15, "ask_size": 357.0, "iv": 0.7759, "open_interest": 1106.0, "volume": 2.0, "delta": -0.121, "gamma": 0.0025, "vega": 0.2152, "theta": -0.0162, "rho": -0.2194, "theo": 7.8045, "change": 0.2, "open": 8.05, "high": 8.05, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T12:15:24", "percent_change": 2.58065, "prev_day_close": 7.75}, {"option": "INTC271217C00052500", "bid": 49.7, "bid_size": 208.0, "ask": 51.95, "ask_size": 632.0, "iv": 0.7898, "open_interest": 397.0, "volume": 2.0, "delta": 0.8742, "gamma": 0.0025, "vega": 0.2251, "theta": -0.0115, "rho": 0.3985, "theo": 50.57, "change": -4.99, "open": 47.31, "high": 47.31, "low": 47.31, "tick": "up", "last_trade_price": 47.31, "last_trade_time": "2026-08-03T09:49:19", "percent_change": -9.54111, "prev_day_close": 52.2999992370606}, {"option": "INTC271217P00052500", "bid": 8.6, "bid_size": 19.0, "ask": 9.0, "ask_size": 113.0, "iv": 0.7808, "open_interest": 444.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0026, "vega": 0.2287, "theta": -0.0172, "rho": -0.2403, "theo": 8.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-29T11:45:16", "percent_change": 0.0, "prev_day_close": 8.77499961853027}, {"option": "INTC271217C00055000", "bid": 48.5, "bid_size": 167.0, "ask": 49.85, "ask_size": 102.0, "iv": 0.7767, "open_interest": 2638.0, "volume": 7.0, "delta": 0.8633, "gamma": 0.0027, "vega": 0.2379, "theta": -0.0126, "rho": 0.4038, "theo": 49.1947, "change": -1.025, "open": 48.98, "high": 49.0, "low": 48.98, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T15:36:53", "percent_change": -2.04897, "prev_day_close": 50.0249996185303}, {"option": "INTC271217P00055000", "bid": 9.4, "bid_size": 204.0, "ask": 10.05, "ask_size": 150.0, "iv": 0.7768, "open_interest": 490.0, "volume": 5.0, "delta": -0.1435, "gamma": 0.0028, "vega": 0.2416, "theta": -0.0181, "rho": -0.2613, "theo": 9.7408, "change": 0.145, "open": 9.81, "high": 9.81, "low": 9.77, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-08-03T15:29:24", "percent_change": 1.50649, "prev_day_close": 9.625}, {"option": "INTC271217C00057500", "bid": 47.15, "bid_size": 377.0, "ask": 49.25, "ask_size": 902.0, "iv": 0.79, "open_interest": 404.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0028, "vega": 0.2503, "theta": -0.0138, "rho": 0.4082, "theo": 47.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.89, "last_trade_time": "2026-07-29T15:47:19", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "INTC271217P00057500", "bid": 10.55, "bid_size": 139.0, "ask": 11.1, "ask_size": 158.0, "iv": 0.7783, "open_interest": 267.0, "volume": 1.0, "delta": -0.155, "gamma": 0.0029, "vega": 0.2543, "theta": -0.0191, "rho": -0.283, "theo": 10.7833, "change": 0.6, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T09:33:16", "percent_change": 5.60748, "prev_day_close": 10.6999998092651}, {"option": "INTC271217C00060000", "bid": 44.5, "bid_size": 988.0, "ask": 47.1, "ask_size": 5.0, "iv": 0.746, "open_interest": 3329.0, "volume": 17.0, "delta": 0.8412, "gamma": 0.003, "vega": 0.2624, "theta": -0.0148, "rho": 0.4117, "theo": 46.5833, "change": -1.595, "open": 45.5, "high": 46.53, "low": 45.5, "tick": "up", "last_trade_price": 46.53, "last_trade_time": "2026-08-03T15:54:53", "percent_change": -3.31429, "prev_day_close": 48.125}, {"option": "INTC271217P00060000", "bid": 11.45, "bid_size": 291.0, "ask": 12.15, "ask_size": 100.0, "iv": 0.7732, "open_interest": 490.0, "volume": 6.0, "delta": -0.1667, "gamma": 0.0031, "vega": 0.2666, "theta": -0.0199, "rho": -0.3052, "theo": 11.8739, "change": 0.17, "open": 11.87, "high": 11.87, "low": 11.87, "tick": "no_change", "last_trade_price": 11.87, "last_trade_time": "2026-08-03T15:57:00", "percent_change": 1.45299, "prev_day_close": 11.6999998092651}, {"option": "INTC271217C00062500", "bid": 44.45, "bid_size": 309.0, "ask": 46.1, "ask_size": 297.0, "iv": 0.7728, "open_interest": 387.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0031, "vega": 0.274, "theta": -0.0159, "rho": 0.4146, "theo": 45.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.27, "last_trade_time": "2026-07-30T14:37:32", "percent_change": 0.0, "prev_day_close": 46.6750011444092}, {"option": "INTC271217P00062500", "bid": 11.95, "bid_size": 731.0, "ask": 13.5, "ask_size": 345.0, "iv": 0.765, "open_interest": 298.0, "volume": 5.0, "delta": -0.1785, "gamma": 0.0032, "vega": 0.2783, "theta": -0.0208, "rho": -0.3262, "theo": 13.0145, "change": 0.325, "open": 13.7, "high": 13.73, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T10:33:59", "percent_change": 2.52427, "prev_day_close": 12.875}, {"option": "INTC271217C00065000", "bid": 43.05, "bid_size": 736.0, "ask": 44.8, "ask_size": 386.0, "iv": 0.767, "open_interest": 1591.0, "volume": 1.0, "delta": 0.8188, "gamma": 0.0032, "vega": 0.2849, "theta": -0.0169, "rho": 0.417, "theo": 44.1484, "change": -5.25, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T09:52:50", "percent_change": -11.4754, "prev_day_close": 45.75}, {"option": "INTC271217P00065000", "bid": 13.75, "bid_size": 355.0, "ask": 14.5, "ask_size": 176.0, "iv": 0.7721, "open_interest": 552.0, "volume": 1.0, "delta": -0.1904, "gamma": 0.0034, "vega": 0.2893, "theta": -0.0216, "rho": -0.3482, "theo": 14.2054, "change": 0.56, "open": 14.51, "high": 14.51, "low": 14.51, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-08-03T11:47:27", "percent_change": 4.01434, "prev_day_close": 13.9499998092651}, {"option": "INTC271217C00067500", "bid": 42.3, "bid_size": 198.0, "ask": 44.5, "ask_size": 646.0, "iv": 0.7882, "open_interest": 161.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0033, "vega": 0.2954, "theta": -0.0178, "rho": 0.4189, "theo": 42.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-07-31T12:18:32", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "INTC271217P00067500", "bid": 15.1, "bid_size": 85.0, "ask": 15.7, "ask_size": 49.0, "iv": 0.7734, "open_interest": 612.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0035, "vega": 0.2998, "theta": -0.0223, "rho": -0.3707, "theo": 15.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-07-29T09:47:43", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "INTC271217C00070000", "bid": 40.95, "bid_size": 283.0, "ask": 43.0, "ask_size": 763.0, "iv": 0.7773, "open_interest": 1457.0, "volume": 2.0, "delta": 0.7964, "gamma": 0.0034, "vega": 0.3054, "theta": -0.0187, "rho": 0.42, "theo": 41.8752, "change": -2.075, "open": 41.9, "high": 41.9, "low": 41.4, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-08-03T15:46:56", "percent_change": -4.77286, "prev_day_close": 43.4750003814697}, {"option": "INTC271217P00070000", "bid": 15.35, "bid_size": 738.0, "ask": 17.05, "ask_size": 196.0, "iv": 0.7581, "open_interest": 989.0, "volume": 1.0, "delta": -0.2141, "gamma": 0.0036, "vega": 0.3102, "theta": -0.0231, "rho": -0.3932, "theo": 16.6955, "change": 0.415, "open": 16.84, "high": 16.84, "low": 16.84, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-08-03T13:01:30", "percent_change": 2.52663, "prev_day_close": 16.4250001907349}, {"option": "INTC271217C00072500", "bid": 40.15, "bid_size": 158.0, "ask": 41.95, "ask_size": 306.0, "iv": 0.7818, "open_interest": 55.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0036, "vega": 0.315, "theta": -0.0196, "rho": 0.4206, "theo": 40.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-07-27T12:04:08", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "INTC271217P00072500", "bid": 15.5, "bid_size": 794.0, "ask": 18.35, "ask_size": 142.0, "iv": 0.7402, "open_interest": 808.0, "volume": 2.0, "delta": -0.226, "gamma": 0.0038, "vega": 0.3194, "theta": -0.0238, "rho": -0.4154, "theo": 18.0006, "change": 1.065, "open": 18.84, "high": 18.84, "low": 18.84, "tick": "no_change", "last_trade_price": 18.84, "last_trade_time": "2026-08-03T09:46:44", "percent_change": 5.99156, "prev_day_close": 17.7750005722046}, {"option": "INTC271217C00075000", "bid": 39.05, "bid_size": 389.0, "ask": 40.8, "ask_size": 849.0, "iv": 0.7787, "open_interest": 3964.0, "volume": 1.0, "delta": 0.7741, "gamma": 0.0037, "vega": 0.324, "theta": -0.0204, "rho": 0.421, "theo": 39.7539, "change": -1.46, "open": 39.24, "high": 39.24, "low": 39.24, "tick": "down", "last_trade_price": 39.24, "last_trade_time": "2026-08-03T13:25:26", "percent_change": -3.58722, "prev_day_close": 40.6999988555908}, {"option": "INTC271217P00075000", "bid": 17.8, "bid_size": 1451.0, "ask": 19.7, "ask_size": 551.0, "iv": 0.7554, "open_interest": 900.0, "volume": 5.0, "delta": -0.2378, "gamma": 0.0039, "vega": 0.3285, "theta": -0.0244, "rho": -0.4364, "theo": 19.3447, "change": 0.275, "open": 19.53, "high": 19.53, "low": 19.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 1.44546, "prev_day_close": 19.0250005722046}, {"option": "INTC271217C00077500", "bid": 37.9, "bid_size": 188.0, "ask": 39.35, "ask_size": 209.0, "iv": 0.7696, "open_interest": 116.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0038, "vega": 0.3325, "theta": -0.0212, "rho": 0.4211, "theo": 38.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-07-31T15:26:01", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "INTC271217P00077500", "bid": 20.45, "bid_size": 40.0, "ask": 21.05, "ask_size": 71.0, "iv": 0.7743, "open_interest": 212.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.004, "vega": 0.3371, "theta": -0.025, "rho": -0.4566, "theo": 20.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-07-29T11:29:12", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "INTC271217C00080000", "bid": 37.1, "bid_size": 400.0, "ask": 38.3, "ask_size": 40.0, "iv": 0.771, "open_interest": 4693.0, "volume": 4.0, "delta": 0.7521, "gamma": 0.0038, "vega": 0.3406, "theta": -0.0219, "rho": 0.4207, "theo": 37.7711, "change": -1.835, "open": 34.45, "high": 37.3, "low": 34.45, "tick": "down", "last_trade_price": 37.09, "last_trade_time": "2026-08-03T11:29:18", "percent_change": -4.7142, "prev_day_close": 38.9250011444092}, {"option": "INTC271217P00080000", "bid": 21.85, "bid_size": 107.0, "ask": 22.4, "ask_size": 40.0, "iv": 0.7729, "open_interest": 3107.0, "volume": 17.0, "delta": -0.2611, "gamma": 0.0041, "vega": 0.3451, "theta": -0.0256, "rho": -0.4806, "theo": 22.1284, "change": 0.425, "open": 22.5, "high": 22.5, "low": 22.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-08-03T14:26:26", "percent_change": 1.95627, "prev_day_close": 21.7250003814697}, {"option": "INTC271217C00082500", "bid": 34.8, "bid_size": 580.0, "ask": 37.45, "ask_size": 322.0, "iv": 0.7527, "open_interest": 57.0, "volume": 3.0, "delta": 0.7412, "gamma": 0.0039, "vega": 0.3482, "theta": -0.0226, "rho": 0.4197, "theo": 36.8287, "change": -4.325, "open": 33.5, "high": 33.5, "low": 33.5, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T09:41:10", "percent_change": -11.4342, "prev_day_close": 37.8249988555908}, {"option": "INTC271217P00082500", "bid": 23.2, "bid_size": 40.0, "ask": 25.45, "ask_size": 1039.0, "iv": 0.7941, "open_interest": 96.0, "volume": 38.0, "delta": -0.2727, "gamma": 0.0042, "vega": 0.3526, "theta": -0.0261, "rho": -0.5008, "theo": 23.5789, "change": 0.42, "open": 23.6, "high": 23.67, "low": 23.6, "tick": "up", "last_trade_price": 23.67, "last_trade_time": "2026-08-03T14:53:23", "percent_change": 1.80645, "prev_day_close": 23.25}, {"option": "INTC271217C00085000", "bid": 35.45, "bid_size": 112.0, "ask": 36.65, "ask_size": 802.0, "iv": 0.7765, "open_interest": 797.0, "volume": 10.0, "delta": 0.7304, "gamma": 0.004, "vega": 0.3554, "theta": -0.0233, "rho": 0.4185, "theo": 35.9175, "change": -1.5, "open": 35.55, "high": 35.55, "low": 35.55, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-08-03T14:55:16", "percent_change": -4.04858, "prev_day_close": 37.0499992370606}, {"option": "INTC271217P00085000", "bid": 24.65, "bid_size": 52.0, "ask": 26.15, "ask_size": 886.0, "iv": 0.7821, "open_interest": 2582.0, "volume": 38.0, "delta": -0.2843, "gamma": 0.0043, "vega": 0.3595, "theta": -0.0266, "rho": -0.5219, "theo": 25.0637, "change": 0.45, "open": 26.0, "high": 26.0, "low": 25.25, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T12:13:28", "percent_change": 1.81452, "prev_day_close": 24.8000001907349}, {"option": "INTC271217C00087500", "bid": 33.0, "bid_size": 596.0, "ask": 36.05, "ask_size": 887.0, "iv": 0.7586, "open_interest": 87.0, "volume": 2.0, "delta": 0.7197, "gamma": 0.0041, "vega": 0.3621, "theta": -0.0239, "rho": 0.4171, "theo": 35.0364, "change": -1.175, "open": 32.13, "high": 34.9, "low": 32.13, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-08-03T12:01:08", "percent_change": -3.25711, "prev_day_close": 36.0750007629394}, {"option": "INTC271217P00087500", "bid": 24.0, "bid_size": 632.0, "ask": 27.2, "ask_size": 259.0, "iv": 0.7461, "open_interest": 258.0, "volume": 13.0, "delta": -0.2958, "gamma": 0.0044, "vega": 0.366, "theta": -0.0271, "rho": -0.5413, "theo": 26.5777, "change": 0.575, "open": 27.72, "high": 27.72, "low": 26.8, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-08-03T12:53:29", "percent_change": 2.19256, "prev_day_close": 26.2250003814697}, {"option": "INTC271217C00090000", "bid": 33.3, "bid_size": 579.0, "ask": 35.55, "ask_size": 1231.0, "iv": 0.7791, "open_interest": 2314.0, "volume": 57.0, "delta": 0.7091, "gamma": 0.0042, "vega": 0.3684, "theta": -0.0245, "rho": 0.4156, "theo": 34.1836, "change": -0.9, "open": 30.65, "high": 34.55, "low": 30.65, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-08-03T14:25:01", "percent_change": -2.55681, "prev_day_close": 35.1999988555908}, {"option": "INTC271217P00090000", "bid": 26.0, "bid_size": 1051.0, "ask": 30.5, "ask_size": 1322.0, "iv": 0.776, "open_interest": 1212.0, "volume": 53.0, "delta": -0.3073, "gamma": 0.0045, "vega": 0.3721, "theta": -0.0275, "rho": -0.5617, "theo": 28.1237, "change": 0.395, "open": 28.45, "high": 28.45, "low": 28.12, "tick": "down", "last_trade_price": 28.12, "last_trade_time": "2026-08-03T15:59:04", "percent_change": 1.42471, "prev_day_close": 27.7250003814697}, {"option": "INTC271217C00092500", "bid": 31.0, "bid_size": 939.0, "ask": 35.9, "ask_size": 1645.0, "iv": 0.775, "open_interest": 300.0, "volume": 6.0, "delta": 0.6987, "gamma": 0.0042, "vega": 0.3742, "theta": -0.025, "rho": 0.414, "theo": 33.358, "change": -1.35, "open": 32.85, "high": 33.95, "low": 32.85, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T15:05:41", "percent_change": -3.93013, "prev_day_close": 34.3500003814697}, {"option": "INTC271217P00092500", "bid": 27.5, "bid_size": 460.0, "ask": 31.3, "ask_size": 1037.0, "iv": 0.7646, "open_interest": 298.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0046, "vega": 0.3777, "theta": -0.0279, "rho": -0.5817, "theo": 29.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-07-31T09:51:17", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "INTC271217C00095000", "bid": 30.5, "bid_size": 1144.0, "ask": 34.6, "ask_size": 1580.0, "iv": 0.7723, "open_interest": 1379.0, "volume": 64.0, "delta": 0.6883, "gamma": 0.0043, "vega": 0.3797, "theta": -0.0256, "rho": 0.4119, "theo": 32.5588, "change": -1.2, "open": 30.9, "high": 32.39, "low": 30.45, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-08-03T13:08:05", "percent_change": -3.58209, "prev_day_close": 33.5}, {"option": "INTC271217P00095000", "bid": 29.45, "bid_size": 719.0, "ask": 32.65, "ask_size": 873.0, "iv": 0.7659, "open_interest": 349.0, "volume": 21.0, "delta": -0.3298, "gamma": 0.0047, "vega": 0.3829, "theta": -0.0282, "rho": -0.6022, "theo": 31.3038, "change": 0.75, "open": 32.0, "high": 32.0, "low": 31.35, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T13:44:11", "percent_change": 2.43112, "prev_day_close": 30.8500003814697}, {"option": "INTC271217C00097500", "bid": 30.6, "bid_size": 428.0, "ask": 33.2, "ask_size": 926.0, "iv": 0.7755, "open_interest": 98.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0044, "vega": 0.3848, "theta": -0.026, "rho": 0.4095, "theo": 31.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.86, "last_trade_time": "2026-07-31T13:16:31", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "INTC271217P00097500", "bid": 30.5, "bid_size": 566.0, "ask": 35.5, "ask_size": 1209.0, "iv": 0.7741, "open_interest": 320.0, "volume": 30.0, "delta": -0.3409, "gamma": 0.0048, "vega": 0.3876, "theta": -0.0286, "rho": -0.6215, "theo": 32.9367, "change": 0.675, "open": 33.5, "high": 33.5, "low": 33.05, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-08-03T13:03:30", "percent_change": 2.07533, "prev_day_close": 32.5249996185303}, {"option": "INTC271217C00100000", "bid": 30.1, "bid_size": 598.0, "ask": 32.6, "ask_size": 1340.0, "iv": 0.7805, "open_interest": 1597.0, "volume": 22.0, "delta": 0.668, "gamma": 0.0044, "vega": 0.3895, "theta": -0.0265, "rho": 0.4069, "theo": 31.0364, "change": -1.065, "open": 28.5, "high": 31.05, "low": 28.5, "tick": "down", "last_trade_price": 30.91, "last_trade_time": "2026-08-03T14:58:17", "percent_change": -3.33073, "prev_day_close": 31.9749994277954}, {"option": "INTC271217P00100000", "bid": 32.5, "bid_size": 1300.0, "ask": 36.45, "ask_size": 1164.0, "iv": 0.7694, "open_interest": 1348.0, "volume": 1.0, "delta": -0.3519, "gamma": 0.0048, "vega": 0.3919, "theta": -0.0289, "rho": -0.6404, "theo": 34.5947, "change": 1.575, "open": 35.75, "high": 35.75, "low": 35.75, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-08-03T10:18:23", "percent_change": 4.60863, "prev_day_close": 34.1750011444092}, {"option": "INTC271217C00105000", "bid": 27.5, "bid_size": 1072.0, "ask": 31.05, "ask_size": 1079.0, "iv": 0.7642, "open_interest": 1781.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0045, "vega": 0.3979, "theta": -0.0273, "rho": 0.4018, "theo": 29.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-07-31T14:24:53", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "INTC271217P00105000", "bid": 36.5, "bid_size": 679.0, "ask": 39.85, "ask_size": 903.0, "iv": 0.7767, "open_interest": 241.0, "volume": 3.0, "delta": -0.3739, "gamma": 0.005, "vega": 0.3991, "theta": -0.0294, "rho": -0.6769, "theo": 38.0089, "change": 0.73, "open": 39.19, "high": 39.19, "low": 38.28, "tick": "down", "last_trade_price": 38.28, "last_trade_time": "2026-08-03T11:05:23", "percent_change": 1.94408, "prev_day_close": 37.5499992370606}, {"option": "INTC271217C00110000", "bid": 27.5, "bid_size": 199.0, "ask": 29.75, "ask_size": 1222.0, "iv": 0.7814, "open_interest": 829.0, "volume": 28.0, "delta": 0.6291, "gamma": 0.0046, "vega": 0.405, "theta": -0.028, "rho": 0.3962, "theo": 28.2676, "change": -0.9, "open": 27.5, "high": 28.2, "low": 27.5, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-08-03T14:27:15", "percent_change": -3.09278, "prev_day_close": 29.1000003814697}, {"option": "INTC271217P00110000", "bid": 40.9, "bid_size": 611.0, "ask": 44.0, "ask_size": 724.0, "iv": 0.7961, "open_interest": 642.0, "volume": 38.0, "delta": -0.3951, "gamma": 0.0051, "vega": 0.4052, "theta": -0.0298, "rho": -0.7123, "theo": 41.5001, "change": 0.3, "open": 41.3, "high": 41.3, "low": 41.3, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-08-03T14:15:14", "percent_change": 0.731707, "prev_day_close": 41.0}, {"option": "INTC271217C00115000", "bid": 25.05, "bid_size": 1190.0, "ask": 29.45, "ask_size": 1756.0, "iv": 0.7787, "open_interest": 917.0, "volume": 10.0, "delta": 0.6105, "gamma": 0.0046, "vega": 0.4109, "theta": -0.0286, "rho": 0.3899, "theo": 27.0071, "change": -1.495, "open": 26.38, "high": 26.38, "low": 26.38, "tick": "down", "last_trade_price": 26.38, "last_trade_time": "2026-08-03T10:36:33", "percent_change": -5.36323, "prev_day_close": 27.875}, {"option": "INTC271217P00115000", "bid": 43.9, "bid_size": 327.0, "ask": 46.55, "ask_size": 285.0, "iv": 0.7763, "open_interest": 190.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0052, "vega": 0.4096, "theta": -0.0302, "rho": -0.7436, "theo": 45.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.8, "last_trade_time": "2026-07-28T10:11:52", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "INTC271217C00120000", "bid": 24.5, "bid_size": 960.0, "ask": 26.45, "ask_size": 345.0, "iv": 0.7646, "open_interest": 2252.0, "volume": 36.0, "delta": 0.5925, "gamma": 0.0047, "vega": 0.4156, "theta": -0.0292, "rho": 0.3833, "theo": 25.8225, "change": -1.3, "open": 23.4, "high": 25.55, "low": 23.4, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T12:37:47", "percent_change": -4.85075, "prev_day_close": 26.8000001907349}, {"option": "INTC271217P00120000", "bid": 46.5, "bid_size": 129.0, "ask": 49.95, "ask_size": 220.0, "iv": 0.7609, "open_interest": 271.0, "volume": 1.0, "delta": -0.4357, "gamma": 0.0053, "vega": 0.4126, "theta": -0.0304, "rho": -0.7703, "theo": 48.7229, "change": 0.75, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T15:40:19", "percent_change": 1.5544, "prev_day_close": 48.25}, {"option": "INTC271217C00125000", "bid": 23.9, "bid_size": 592.0, "ask": 25.5, "ask_size": 918.0, "iv": 0.773, "open_interest": 2492.0, "volume": 502.0, "delta": 0.575, "gamma": 0.0047, "vega": 0.4195, "theta": -0.0296, "rho": 0.3768, "theo": 24.7072, "change": -0.78, "open": 22.0, "high": 24.82, "low": 22.0, "tick": "up", "last_trade_price": 24.82, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -3.04688, "prev_day_close": 25.6000003814697}, {"option": "INTC271217P00125000", "bid": 51.9, "bid_size": 214.0, "ask": 54.45, "ask_size": 550.0, "iv": 0.7903, "open_interest": 443.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0054, "vega": 0.4151, "theta": -0.0306, "rho": -0.7988, "theo": 52.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-29T11:31:30", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "INTC271217C00130000", "bid": 22.1, "bid_size": 722.0, "ask": 24.4, "ask_size": 453.0, "iv": 0.7638, "open_interest": 2322.0, "volume": 1.0, "delta": 0.5582, "gamma": 0.0048, "vega": 0.4224, "theta": -0.0299, "rho": 0.3702, "theo": 23.6557, "change": -1.42, "open": 23.48, "high": 23.48, "low": 23.48, "tick": "down", "last_trade_price": 23.48, "last_trade_time": "2026-08-03T13:14:19", "percent_change": -5.70281, "prev_day_close": 24.8999996185303}, {"option": "INTC271217P00130000", "bid": 55.6, "bid_size": 188.0, "ask": 57.25, "ask_size": 236.0, "iv": 0.7769, "open_interest": 62.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.0054, "vega": 0.4164, "theta": -0.0306, "rho": -0.8335, "theo": 56.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-07-20T10:07:24", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "INTC271217C00135000", "bid": 21.75, "bid_size": 549.0, "ask": 23.5, "ask_size": 604.0, "iv": 0.7727, "open_interest": 1544.0, "volume": 1.0, "delta": 0.5418, "gamma": 0.0048, "vega": 0.4244, "theta": -0.0302, "rho": 0.363, "theo": 22.6643, "change": -2.84, "open": 20.66, "high": 20.66, "low": 20.66, "tick": "down", "last_trade_price": 20.66, "last_trade_time": "2026-08-03T09:48:15", "percent_change": -12.0851, "prev_day_close": 23.5}, {"option": "INTC271217P00135000", "bid": 59.6, "bid_size": 110.0, "ask": 61.25, "ask_size": 266.0, "iv": 0.7801, "open_interest": 21.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0055, "vega": 0.4157, "theta": -0.0307, "rho": -0.8534, "theo": 60.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-07-27T13:45:30", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "INTC271217C00140000", "bid": 20.5, "bid_size": 609.0, "ask": 22.2, "ask_size": 70.0, "iv": 0.765, "open_interest": 1008.0, "volume": 4.0, "delta": 0.5261, "gamma": 0.0048, "vega": 0.4256, "theta": -0.0304, "rho": 0.3558, "theo": 21.7294, "change": -1.425, "open": 19.82, "high": 20.95, "low": 19.82, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-08-03T10:31:31", "percent_change": -6.36872, "prev_day_close": 22.375}, {"option": "INTC271217P00140000", "bid": 62.85, "bid_size": 224.0, "ask": 65.05, "ask_size": 116.0, "iv": 0.7702, "open_interest": 111.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0056, "vega": 0.4148, "theta": -0.0306, "rho": -0.8702, "theo": 64.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.24, "last_trade_time": "2026-07-28T09:32:03", "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "INTC271217C00145000", "bid": 20.0, "bid_size": 228.0, "ask": 21.35, "ask_size": 77.0, "iv": 0.7702, "open_interest": 700.0, "volume": 1.0, "delta": 0.5108, "gamma": 0.0048, "vega": 0.4263, "theta": -0.0306, "rho": 0.3489, "theo": 20.8465, "change": -2.3, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-08-03T10:00:37", "percent_change": -10.6977, "prev_day_close": 21.5}, {"option": "INTC271217P00145000", "bid": 67.6, "bid_size": 268.0, "ask": 69.35, "ask_size": 400.0, "iv": 0.7831, "open_interest": 101.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0056, "vega": 0.4132, "theta": -0.0305, "rho": -0.8972, "theo": 68.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.15, "last_trade_time": "2026-07-31T13:56:13", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "INTC271217C00150000", "bid": 18.0, "bid_size": 381.0, "ask": 20.4, "ask_size": 53.0, "iv": 0.7555, "open_interest": 2765.0, "volume": 6.0, "delta": 0.4961, "gamma": 0.0048, "vega": 0.4264, "theta": -0.0307, "rho": 0.3421, "theo": 20.0115, "change": -0.9, "open": 18.03, "high": 20.0, "low": 18.03, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-03T11:50:24", "percent_change": -4.36893, "prev_day_close": 20.6000003814697}, {"option": "INTC271217P00150000", "bid": 70.95, "bid_size": 402.0, "ask": 72.95, "ask_size": 129.0, "iv": 0.7691, "open_interest": 192.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0057, "vega": 0.4098, "theta": -0.0304, "rho": -0.9124, "theo": 72.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.38, "last_trade_time": "2026-07-31T12:13:34", "percent_change": 0.0, "prev_day_close": 71.7749977111816}, {"option": "INTC271217C00155000", "bid": 18.3, "bid_size": 430.0, "ask": 19.7, "ask_size": 72.0, "iv": 0.7697, "open_interest": 434.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0048, "vega": 0.4259, "theta": -0.0308, "rho": 0.3351, "theo": 19.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.08, "last_trade_time": "2026-07-31T15:06:08", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "INTC271217P00155000", "bid": 75.75, "bid_size": 122.0, "ask": 77.05, "ask_size": 170.0, "iv": 0.7777, "open_interest": 73.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0057, "vega": 0.4075, "theta": -0.0302, "rho": -0.9301, "theo": 76.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.75, "last_trade_time": "2026-07-31T13:01:04", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "INTC271217C00160000", "bid": 17.75, "bid_size": 6.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.7717, "open_interest": 895.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0048, "vega": 0.4248, "theta": -0.0308, "rho": 0.328, "theo": 18.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.51, "last_trade_time": "2026-07-31T13:50:56", "percent_change": 0.0, "prev_day_close": 19.0750007629395}, {"option": "INTC271217P00160000", "bid": 79.3, "bid_size": 253.0, "ask": 81.4, "ask_size": 239.0, "iv": 0.7724, "open_interest": 209.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0058, "vega": 0.4026, "theta": -0.03, "rho": -0.9464, "theo": 80.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.73, "last_trade_time": "2026-07-20T09:57:08", "percent_change": 0.0, "prev_day_close": 80.2250022888184}, {"option": "INTC271217C00165000", "bid": 16.15, "bid_size": 929.0, "ask": 19.75, "ask_size": 1578.0, "iv": 0.78, "open_interest": 1597.0, "volume": 2.0, "delta": 0.455, "gamma": 0.0048, "vega": 0.4233, "theta": -0.0308, "rho": 0.3209, "theo": 17.7654, "change": -0.725, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T11:00:54", "percent_change": -3.91363, "prev_day_close": 18.5250005722046}, {"option": "INTC271217P00165000", "bid": 83.65, "bid_size": 293.0, "ask": 85.9, "ask_size": 400.0, "iv": 0.7785, "open_interest": 15.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0058, "vega": 0.3974, "theta": -0.0297, "rho": -0.9457, "theo": 84.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.6, "last_trade_time": "2026-06-18T10:47:57", "percent_change": 0.0, "prev_day_close": 84.2750015258789}, {"option": "INTC271217C00170000", "bid": 16.65, "bid_size": 39.0, "ask": 18.5, "ask_size": 1024.0, "iv": 0.7874, "open_interest": 5481.0, "volume": 3.0, "delta": 0.4423, "gamma": 0.0047, "vega": 0.4215, "theta": -0.0307, "rho": 0.3142, "theo": 17.0942, "change": -1.0, "open": 17.3, "high": 17.35, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:46:56", "percent_change": -5.64972, "prev_day_close": 17.6999998092651}, {"option": "INTC271217P00170000", "bid": 88.2, "bid_size": 399.0, "ask": 90.35, "ask_size": 245.0, "iv": 0.7847, "open_interest": 43.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0058, "vega": 0.3926, "theta": -0.0294, "rho": -0.9672, "theo": 88.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-07-16T09:31:16", "percent_change": 0.0, "prev_day_close": 88.4750022888184}, {"option": "INTC271217C00175000", "bid": 15.8, "bid_size": 401.0, "ask": 17.85, "ask_size": 947.0, "iv": 0.7851, "open_interest": 1455.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0047, "vega": 0.4194, "theta": -0.0306, "rho": 0.3077, "theo": 16.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-07-31T12:58:12", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "INTC271217P00175000", "bid": 91.5, "bid_size": 400.0, "ask": 94.1, "ask_size": 372.0, "iv": 0.7651, "open_interest": 24.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0058, "vega": 0.3852, "theta": -0.0291, "rho": -0.9664, "theo": 93.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.7, "last_trade_time": "2026-07-10T12:47:46", "percent_change": 0.0, "prev_day_close": 92.6750030517578}, {"option": "INTC271217C00180000", "bid": 14.5, "bid_size": 694.0, "ask": 16.35, "ask_size": 50.0, "iv": 0.7669, "open_interest": 747.0, "volume": 1.0, "delta": 0.4179, "gamma": 0.0047, "vega": 0.4167, "theta": -0.0305, "rho": 0.3009, "theo": 15.8319, "change": -2.67, "open": 14.33, "high": 14.33, "low": 14.33, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-08-03T09:45:03", "percent_change": -15.7059, "prev_day_close": 17.0}, {"option": "INTC271217P00180000", "bid": 96.3, "bid_size": 271.0, "ask": 98.35, "ask_size": 150.0, "iv": 0.7708, "open_interest": 204.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0058, "vega": 0.3808, "theta": -0.0287, "rho": -0.977, "theo": 97.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.95, "last_trade_time": "2026-07-31T13:01:08", "percent_change": 0.0, "prev_day_close": 97.0249977111816}, {"option": "INTC271217C00185000", "bid": 13.0, "bid_size": 584.0, "ask": 16.6, "ask_size": 643.0, "iv": 0.766, "open_interest": 483.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0046, "vega": 0.4138, "theta": -0.0303, "rho": 0.2943, "theo": 15.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.15, "last_trade_time": "2026-07-31T12:58:12", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "INTC271217P00185000", "bid": 101.25, "bid_size": 189.0, "ask": 103.1, "ask_size": 213.0, "iv": 0.7839, "open_interest": 214.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0059, "vega": 0.3723, "theta": -0.0284, "rho": -0.9704, "theo": 101.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.3, "last_trade_time": "2026-07-31T13:01:08", "percent_change": 0.0, "prev_day_close": 101.674999237061}, {"option": "INTC271217C00190000", "bid": 13.9, "bid_size": 654.0, "ask": 16.15, "ask_size": 1080.0, "iv": 0.7847, "open_interest": 577.0, "volume": 10.0, "delta": 0.3956, "gamma": 0.0046, "vega": 0.411, "theta": -0.0302, "rho": 0.2881, "theo": 14.7309, "change": -1.275, "open": 13.17, "high": 14.1, "low": 13.17, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T10:38:31", "percent_change": -8.29268, "prev_day_close": 15.375}, {"option": "INTC271217P00190000", "bid": 104.0, "bid_size": 100.0, "ask": 107.65, "ask_size": 126.0, "iv": 0.7634, "open_interest": 82.0, "volume": 1.0, "delta": -0.6697, "gamma": 0.0059, "vega": 0.3671, "theta": -0.0281, "rho": -0.9832, "theo": 106.3339, "change": 0.425, "open": 106.5, "high": 106.5, "low": 106.5, "tick": "up", "last_trade_price": 106.5, "last_trade_time": "2026-08-03T10:05:20", "percent_change": 0.400659, "prev_day_close": 106.075000762939}, {"option": "INTC271217C00195000", "bid": 13.65, "bid_size": 275.0, "ask": 15.05, "ask_size": 833.0, "iv": 0.7813, "open_interest": 1819.0, "volume": 11.0, "delta": 0.385, "gamma": 0.0046, "vega": 0.4077, "theta": -0.03, "rho": 0.2817, "theo": 14.2114, "change": -0.36, "open": 12.88, "high": 14.49, "low": 12.88, "tick": "up", "last_trade_price": 14.49, "last_trade_time": "2026-08-03T14:17:38", "percent_change": -2.42424, "prev_day_close": 14.8499999046326}, {"option": "INTC271217P00195000", "bid": 108.5, "bid_size": 75.0, "ask": 111.85, "ask_size": 116.0, "iv": 0.7608, "open_interest": 86.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0059, "vega": 0.3571, "theta": -0.0276, "rho": -0.9673, "theo": 110.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.02, "last_trade_time": "2026-07-13T09:30:09", "percent_change": 0.0, "prev_day_close": 110.174999237061}, {"option": "INTC271217C00200000", "bid": 11.95, "bid_size": 1220.0, "ask": 14.3, "ask_size": 400.0, "iv": 0.7636, "open_interest": 509.0, "volume": 22.0, "delta": 0.3747, "gamma": 0.0045, "vega": 0.4043, "theta": -0.0298, "rho": 0.2756, "theo": 13.7169, "change": -0.725, "open": 12.7, "high": 13.64, "low": 12.7, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:16:20", "percent_change": -5.06108, "prev_day_close": 14.3249998092651}, {"option": "INTC271217P00200000", "bid": 113.0, "bid_size": 78.0, "ask": 116.35, "ask_size": 188.0, "iv": 0.7615, "open_interest": 2.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0059, "vega": 0.3504, "theta": -0.0271, "rho": -0.9768, "theo": 115.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.12, "last_trade_time": "2026-06-26T10:53:53", "percent_change": 0.0, "prev_day_close": 114.974998474121}, {"option": "INTC271217C00210000", "bid": 12.4, "bid_size": 6.0, "ask": 13.35, "ask_size": 486.0, "iv": 0.7811, "open_interest": 2563.0, "volume": 49.0, "delta": 0.3551, "gamma": 0.0044, "vega": 0.3972, "theta": -0.0293, "rho": 0.2641, "theo": 12.796, "change": -0.21, "open": 12.0, "high": 13.19, "low": 12.0, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-08-03T14:07:10", "percent_change": -1.56716, "prev_day_close": 13.4000000953674}, {"option": "INTC271217P00210000", "bid": 123.6, "bid_size": 378.0, "ask": 126.5, "ask_size": 530.0, "iv": 0.8017, "open_interest": 316.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0059, "vega": 0.3336, "theta": -0.0262, "rho": -0.9686, "theo": 124.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.9, "last_trade_time": "2026-07-30T13:01:08", "percent_change": 0.0, "prev_day_close": 123.675003051758}, {"option": "INTC280121C00013000", "bid": 77.0, "bid_size": 2.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.8942, "open_interest": 234.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0238, "theta": 0.0, "rho": 0.1633, "theo": 79.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.75, "last_trade_time": "2026-07-27T14:09:49", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "INTC280121P00013000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.8766, "open_interest": 4919.0, "volume": 1.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0241, "theta": -0.0019, "rho": -0.0149, "theo": 0.3642, "change": -0.045, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T10:34:47", "percent_change": -12.3288, "prev_day_close": 0.365000009536743}, {"option": "INTC280121C00015000", "bid": 75.5, "bid_size": 2.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.8696, "open_interest": 164.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0307, "theta": 0.0, "rho": 0.1855, "theo": 77.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-07-31T12:50:40", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "INTC280121P00015000", "bid": 0.01, "bid_size": 610.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.8044, "open_interest": 2462.0, "volume": 622.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.0311, "theta": -0.0024, "rho": -0.0198, "theo": 0.4905, "change": -0.02, "open": 0.48, "high": 0.56, "low": 0.45, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:46:57", "percent_change": -3.92157, "prev_day_close": 0.509999990463257}, {"option": "INTC280121C00018000", "bid": 73.0, "bid_size": 2.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.913, "open_interest": 93.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.0004, "vega": 0.0424, "theta": 0.0, "rho": 0.2169, "theo": 75.1687, "change": -2.5, "open": 74.0, "high": 74.0, "low": 74.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-08-03T15:17:09", "percent_change": -3.26797, "prev_day_close": 76.5}, {"option": "INTC280121P00018000", "bid": 0.65, "bid_size": 55.0, "ask": 0.9, "ask_size": 55.0, "iv": 0.8511, "open_interest": 3623.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0004, "vega": 0.0429, "theta": -0.0032, "rho": -0.0289, "theo": 0.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-29T13:09:08", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "INTC280121C00020000", "bid": 71.5, "bid_size": 44.0, "ask": 74.3, "ask_size": 1.0, "iv": 0.6794, "open_interest": 1040.0, "volume": 1.0, "delta": 0.9841, "gamma": 0.0005, "vega": 0.0514, "theta": 0.0, "rho": 0.2365, "theo": 73.4996, "change": -2.0, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-08-03T11:06:27", "percent_change": -2.66667, "prev_day_close": 75.0}, {"option": "INTC280121P00020000", "bid": 0.87, "bid_size": 10.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.8354, "open_interest": 3955.0, "volume": 8.0, "delta": -0.0191, "gamma": 0.0005, "vega": 0.0519, "theta": -0.0039, "rho": -0.0362, "theo": 0.9341, "change": 0.015, "open": 0.98, "high": 0.98, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T13:21:52", "percent_change": 1.60427, "prev_day_close": 0.935000032186508}, {"option": "INTC280121C00022000", "bid": 69.5, "bid_size": 2.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.7843, "open_interest": 484.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0006, "vega": 0.0608, "theta": 0.0, "rho": 0.255, "theo": 71.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.1, "last_trade_time": "2026-07-28T10:28:34", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "INTC280121P00022000", "bid": 1.21, "bid_size": 10.0, "ask": 1.27, "ask_size": 1.0, "iv": 0.8329, "open_interest": 1752.0, "volume": 1048.0, "delta": -0.0235, "gamma": 0.0006, "vega": 0.0617, "theta": -0.0046, "rho": -0.0445, "theo": 1.1692, "change": 0.025, "open": 1.19, "high": 1.34, "low": 1.18, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 2.00803, "prev_day_close": 1.24500000476837}, {"option": "INTC280121C00025000", "bid": 68.0, "bid_size": 456.0, "ask": 70.65, "ask_size": 306.0, "iv": 0.791, "open_interest": 1025.0, "volume": 1.0, "delta": 0.9728, "gamma": 0.0008, "vega": 0.0763, "theta": 0.0, "rho": 0.2806, "theo": 69.4711, "change": -1.84, "open": 69.21, "high": 69.21, "low": 69.21, "tick": "down", "last_trade_price": 69.21, "last_trade_time": "2026-08-03T15:56:47", "percent_change": -2.58972, "prev_day_close": 71.0499992370606}, {"option": "INTC280121P00025000", "bid": 1.3, "bid_size": 378.0, "ask": 1.68, "ask_size": 1.0, "iv": 0.7982, "open_interest": 4412.0, "volume": 10.0, "delta": -0.0308, "gamma": 0.0008, "vega": 0.0772, "theta": -0.0056, "rho": -0.0587, "theo": 1.5849, "change": 0.04, "open": 1.51, "high": 1.68, "low": 1.51, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:27:38", "percent_change": 2.61438, "prev_day_close": 1.53000003099442}, {"option": "INTC280121C00027000", "bid": 66.0, "bid_size": 503.0, "ask": 70.0, "ask_size": 541.0, "iv": 0.8142, "open_interest": 409.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0009, "vega": 0.087, "theta": 0.0, "rho": 0.2964, "theo": 67.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-07-30T09:30:25", "percent_change": 0.0, "prev_day_close": 69.5250015258789}, {"option": "INTC280121P00027000", "bid": 1.58, "bid_size": 606.0, "ask": 2.07, "ask_size": 55.0, "iv": 0.7959, "open_interest": 14876.0, "volume": 61.0, "delta": -0.0362, "gamma": 0.0009, "vega": 0.0882, "theta": -0.0064, "rho": -0.0691, "theo": 1.9034, "change": 0.13, "open": 1.99, "high": 2.05, "low": 1.93, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-08-03T13:58:14", "percent_change": 6.98925, "prev_day_close": 1.86000001430511}, {"option": "INTC280121C00030000", "bid": 64.15, "bid_size": 679.0, "ask": 66.7, "ask_size": 675.0, "iv": 0.7748, "open_interest": 3625.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0011, "vega": 0.1039, "theta": 0.0, "rho": 0.318, "theo": 65.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-07-31T11:15:30", "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "INTC280121P00030000", "bid": 2.32, "bid_size": 55.0, "ask": 2.79, "ask_size": 1.0, "iv": 0.7987, "open_interest": 4659.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0011, "vega": 0.1053, "theta": -0.0076, "rho": -0.0865, "theo": 2.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-07-31T15:35:14", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "INTC280121C00032000", "bid": 62.55, "bid_size": 811.0, "ask": 65.5, "ask_size": 891.0, "iv": 0.7789, "open_interest": 953.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0012, "vega": 0.1154, "theta": -0.0004, "rho": 0.3313, "theo": 64.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-07-30T12:23:10", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "INTC280121P00032000", "bid": 2.59, "bid_size": 269.0, "ask": 3.05, "ask_size": 57.0, "iv": 0.7898, "open_interest": 2253.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0012, "vega": 0.1171, "theta": -0.0084, "rho": -0.0989, "theo": 2.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-07-30T14:30:50", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "INTC280121C00035000", "bid": 60.7, "bid_size": 638.0, "ask": 63.05, "ask_size": 481.0, "iv": 0.7743, "open_interest": 3112.0, "volume": 2.0, "delta": 0.9426, "gamma": 0.0014, "vega": 0.133, "theta": -0.002, "rho": 0.3492, "theo": 62.0614, "change": -4.67, "open": 59.18, "high": 59.18, "low": 59.18, "tick": "up", "last_trade_price": 59.18, "last_trade_time": "2026-08-03T10:20:45", "percent_change": -7.31401, "prev_day_close": 63.8499984741211}, {"option": "INTC280121P00035000", "bid": 3.15, "bid_size": 486.0, "ask": 3.75, "ask_size": 92.0, "iv": 0.7813, "open_interest": 12072.0, "volume": 2.0, "delta": -0.0617, "gamma": 0.0014, "vega": 0.1353, "theta": -0.0096, "rho": -0.1191, "theo": 3.547, "change": 0.12, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-08-03T15:36:03", "percent_change": 3.42857, "prev_day_close": 3.5}, {"option": "INTC280121C00037000", "bid": 59.4, "bid_size": 778.0, "ask": 61.75, "ask_size": 907.0, "iv": 0.7779, "open_interest": 3215.0, "volume": 10.0, "delta": 0.9356, "gamma": 0.0015, "vega": 0.1448, "theta": -0.003, "rho": 0.36, "theo": 60.6876, "change": -1.85, "open": 60.2, "high": 60.2, "low": 60.2, "tick": "down", "last_trade_price": 60.2, "last_trade_time": "2026-08-03T15:31:19", "percent_change": -2.98147, "prev_day_close": 62.0499992370606}, {"option": "INTC280121P00037000", "bid": 3.9, "bid_size": 364.0, "ask": 4.25, "ask_size": 22.0, "iv": 0.7873, "open_interest": 3008.0, "volume": 2.0, "delta": -0.069, "gamma": 0.0016, "vega": 0.147, "theta": -0.0104, "rho": -0.1334, "theo": 4.0527, "change": 0.375, "open": 4.35, "high": 4.4, "low": 4.35, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T10:02:57", "percent_change": 9.31677, "prev_day_close": 4.02499985694885}, {"option": "INTC280121C00040000", "bid": 56.65, "bid_size": 855.0, "ask": 60.3, "ask_size": 935.0, "iv": 0.7687, "open_interest": 8232.0, "volume": 31.0, "delta": 0.9246, "gamma": 0.0017, "vega": 0.1624, "theta": -0.0045, "rho": 0.3747, "theo": 58.6941, "change": -1.295, "open": 58.5, "high": 59.13, "low": 58.5, "tick": "no_change", "last_trade_price": 59.13, "last_trade_time": "2026-08-03T13:58:03", "percent_change": -2.14315, "prev_day_close": 60.4250011444092}, {"option": "INTC280121P00040000", "bid": 4.8, "bid_size": 170.0, "ask": 5.2, "ask_size": 100.0, "iv": 0.7898, "open_interest": 4943.0, "volume": 1.0, "delta": -0.0803, "gamma": 0.0018, "vega": 0.1651, "theta": -0.0116, "rho": -0.1559, "theo": 4.8777, "change": 0.025, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T13:56:41", "percent_change": 0.518134, "prev_day_close": 4.82500004768372}, {"option": "INTC280121C00042000", "bid": 56.3, "bid_size": 447.0, "ask": 58.15, "ask_size": 113.0, "iv": 0.7698, "open_interest": 1763.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0018, "vega": 0.1743, "theta": -0.0055, "rho": 0.3832, "theo": 57.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.11, "last_trade_time": "2026-07-28T09:30:06", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "INTC280121P00042000", "bid": 5.25, "bid_size": 355.0, "ask": 5.65, "ask_size": 1.0, "iv": 0.7792, "open_interest": 1493.0, "volume": 6.0, "delta": -0.0882, "gamma": 0.0019, "vega": 0.1773, "theta": -0.0124, "rho": -0.1717, "theo": 5.4729, "change": 0.175, "open": 5.6, "high": 5.65, "low": 5.6, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T14:58:55", "percent_change": 3.19634, "prev_day_close": 5.47500014305115}, {"option": "INTC280121C00045000", "bid": 54.85, "bid_size": 154.0, "ask": 56.5, "ask_size": 378.0, "iv": 0.7848, "open_interest": 6391.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.002, "vega": 0.1916, "theta": -0.007, "rho": 0.3947, "theo": 55.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-07-30T10:08:15", "percent_change": 0.0, "prev_day_close": 57.0749988555908}, {"option": "INTC280121P00045000", "bid": 6.4, "bid_size": 48.0, "ask": 6.65, "ask_size": 61.0, "iv": 0.7826, "open_interest": 6228.0, "volume": 9.0, "delta": -0.1005, "gamma": 0.0021, "vega": 0.1948, "theta": -0.0136, "rho": -0.1965, "theo": 6.4385, "change": 0.275, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:55:09", "percent_change": 4.34783, "prev_day_close": 6.32500004768372}, {"option": "INTC280121C00047000", "bid": 53.75, "bid_size": 117.0, "ask": 55.1, "ask_size": 136.0, "iv": 0.7806, "open_interest": 1830.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0021, "vega": 0.2029, "theta": -0.0079, "rho": 0.4016, "theo": 54.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-07-30T14:53:05", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "INTC280121P00047000", "bid": 6.75, "bid_size": 150.0, "ask": 7.35, "ask_size": 62.0, "iv": 0.7737, "open_interest": 2944.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0022, "vega": 0.2063, "theta": -0.0144, "rho": -0.2131, "theo": 7.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-07-31T12:00:47", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "INTC280121C00050000", "bid": 51.7, "bid_size": 229.0, "ask": 53.4, "ask_size": 10.0, "iv": 0.7633, "open_interest": 12668.0, "volume": 14.0, "delta": 0.8848, "gamma": 0.0023, "vega": 0.2196, "theta": -0.0093, "rho": 0.4104, "theo": 52.6139, "change": -1.485, "open": 49.0, "high": 52.72, "low": 49.0, "tick": "down", "last_trade_price": 52.34, "last_trade_time": "2026-08-03T15:56:47", "percent_change": -2.75894, "prev_day_close": 53.8250007629394}, {"option": "INTC280121P00050000", "bid": 8.15, "bid_size": 10.0, "ask": 8.45, "ask_size": 351.0, "iv": 0.7781, "open_interest": 5850.0, "volume": 46.0, "delta": -0.1217, "gamma": 0.0024, "vega": 0.2235, "theta": -0.0156, "rho": -0.2389, "theo": 8.2144, "change": 0.225, "open": 8.7, "high": 8.7, "low": 8.31, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T15:58:23", "percent_change": 2.76923, "prev_day_close": 8.12500023841858}, {"option": "INTC280121C00052500", "bid": 50.45, "bid_size": 139.0, "ask": 51.8, "ask_size": 28.0, "iv": 0.7701, "open_interest": 748.0, "volume": 5.0, "delta": 0.8744, "gamma": 0.0024, "vega": 0.233, "theta": -0.0104, "rho": 0.4166, "theo": 51.222, "change": -3.75, "open": 49.15, "high": 49.15, "low": 49.15, "tick": "down", "last_trade_price": 49.15, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -7.08885, "prev_day_close": 52.9000015258789}, {"option": "INTC280121P00052500", "bid": 9.0, "bid_size": 53.0, "ask": 9.45, "ask_size": 87.0, "iv": 0.776, "open_interest": 1117.0, "volume": 25.0, "delta": -0.1327, "gamma": 0.0026, "vega": 0.2369, "theta": -0.0165, "rho": -0.261, "theo": 9.1838, "change": 0.115, "open": 9.45, "high": 9.45, "low": 9.24, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-08-03T15:37:38", "percent_change": 1.26027, "prev_day_close": 9.125}, {"option": "INTC280121C00055000", "bid": 49.05, "bid_size": 373.0, "ask": 50.6, "ask_size": 280.0, "iv": 0.7712, "open_interest": 5205.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0026, "vega": 0.2459, "theta": -0.0115, "rho": 0.4223, "theo": 49.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.25, "last_trade_time": "2026-07-31T12:40:30", "percent_change": 0.0, "prev_day_close": 51.0750007629394}, {"option": "INTC280121P00055000", "bid": 9.7, "bid_size": 400.0, "ask": 11.45, "ask_size": 90.0, "iv": 0.7677, "open_interest": 1285.0, "volume": 2.0, "delta": -0.1437, "gamma": 0.0027, "vega": 0.25, "theta": -0.0174, "rho": -0.2834, "theo": 10.1921, "change": 0.625, "open": 10.8, "high": 10.8, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T09:37:24", "percent_change": 6.20347, "prev_day_close": 10.0750002861023}, {"option": "INTC280121C00057500", "bid": 47.85, "bid_size": 677.0, "ask": 49.95, "ask_size": 820.0, "iv": 0.785, "open_interest": 877.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0027, "vega": 0.2584, "theta": -0.0126, "rho": 0.427, "theo": 48.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.93, "last_trade_time": "2026-07-30T10:47:55", "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "INTC280121P00057500", "bid": 11.0, "bid_size": 90.0, "ask": 11.45, "ask_size": 5.0, "iv": 0.7712, "open_interest": 897.0, "volume": 44.0, "delta": -0.155, "gamma": 0.0029, "vega": 0.2631, "theta": -0.0182, "rho": -0.3063, "theo": 11.2616, "change": 0.245, "open": 11.4, "high": 11.45, "low": 11.37, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-08-03T15:30:03", "percent_change": 2.20225, "prev_day_close": 11.125}, {"option": "INTC280121C00060000", "bid": 46.7, "bid_size": 259.0, "ask": 47.75, "ask_size": 1.0, "iv": 0.7683, "open_interest": 10489.0, "volume": 15.0, "delta": 0.8422, "gamma": 0.0029, "vega": 0.2706, "theta": -0.0136, "rho": 0.4307, "theo": 47.3245, "change": -1.4, "open": 43.27, "high": 47.31, "low": 43.27, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-08-03T15:22:12", "percent_change": -2.87474, "prev_day_close": 48.7000007629394}, {"option": "INTC280121P00060000", "bid": 12.05, "bid_size": 139.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.7704, "open_interest": 6802.0, "volume": 47.0, "delta": -0.1663, "gamma": 0.003, "vega": 0.2752, "theta": -0.019, "rho": -0.3288, "theo": 12.3686, "change": -0.005, "open": 12.65, "high": 12.65, "low": 12.29, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-08-03T15:57:00", "percent_change": -0.0405664, "prev_day_close": 12.3249998092651}, {"option": "INTC280121C00062500", "bid": 45.55, "bid_size": 101.0, "ask": 47.3, "ask_size": 468.0, "iv": 0.7825, "open_interest": 399.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.003, "vega": 0.2822, "theta": -0.0146, "rho": 0.4339, "theo": 46.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.46, "last_trade_time": "2026-07-29T15:47:56", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "INTC280121P00062500", "bid": 13.4, "bid_size": 54.0, "ask": 13.8, "ask_size": 70.0, "iv": 0.7741, "open_interest": 2781.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0032, "vega": 0.2868, "theta": -0.0198, "rho": -0.352, "theo": 13.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-07-30T12:01:00", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "INTC280121C00065000", "bid": 44.9, "bid_size": 1.0, "ask": 45.65, "ask_size": 430.0, "iv": 0.7825, "open_interest": 7365.0, "volume": 57.0, "delta": 0.8206, "gamma": 0.0031, "vega": 0.2932, "theta": -0.0156, "rho": 0.4366, "theo": 44.9353, "change": -1.545, "open": 42.28, "high": 45.08, "low": 42.28, "tick": "no_change", "last_trade_price": 45.08, "last_trade_time": "2026-08-03T13:56:48", "percent_change": -3.31367, "prev_day_close": 46.625}, {"option": "INTC280121P00065000", "bid": 14.1, "bid_size": 109.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.765, "open_interest": 5474.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0033, "vega": 0.298, "theta": -0.0205, "rho": -0.3754, "theo": 14.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-07-30T14:52:06", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "INTC280121C00067500", "bid": 43.2, "bid_size": 184.0, "ask": 45.1, "ask_size": 954.0, "iv": 0.7819, "open_interest": 400.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0032, "vega": 0.3037, "theta": -0.0164, "rho": 0.4387, "theo": 43.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-07-29T10:29:43", "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "INTC280121P00067500", "bid": 15.75, "bid_size": 147.0, "ask": 16.45, "ask_size": 247.0, "iv": 0.7749, "open_interest": 590.0, "volume": 21.0, "delta": -0.2006, "gamma": 0.0034, "vega": 0.3088, "theta": -0.0213, "rho": -0.3979, "theo": 15.9653, "change": 0.435, "open": 16.61, "high": 16.61, "low": 16.21, "tick": "no_change", "last_trade_price": 16.21, "last_trade_time": "2026-08-03T12:05:26", "percent_change": 2.75753, "prev_day_close": 15.7750000953674}, {"option": "INTC280121C00070000", "bid": 42.35, "bid_size": 246.0, "ask": 43.15, "ask_size": 5.0, "iv": 0.7714, "open_interest": 4464.0, "volume": 30.0, "delta": 0.7989, "gamma": 0.0033, "vega": 0.3139, "theta": -0.0173, "rho": 0.44, "theo": 42.7101, "change": -1.3, "open": 39.17, "high": 43.0, "low": 39.17, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -2.94785, "prev_day_close": 44.1000003814697}, {"option": "INTC280121P00070000", "bid": 16.85, "bid_size": 130.0, "ask": 17.6, "ask_size": 41.0, "iv": 0.7678, "open_interest": 2716.0, "volume": 4.0, "delta": -0.2122, "gamma": 0.0035, "vega": 0.3191, "theta": -0.0219, "rho": -0.421, "theo": 17.2514, "change": 0.105, "open": 17.19, "high": 17.19, "low": 17.18, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-08-03T15:54:24", "percent_change": 0.614935, "prev_day_close": 17.0749998092651}, {"option": "INTC280121C00072500", "bid": 40.6, "bid_size": 239.0, "ask": 42.3, "ask_size": 127.0, "iv": 0.7636, "open_interest": 147.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0034, "vega": 0.3235, "theta": -0.0181, "rho": 0.4409, "theo": 41.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-07-29T12:42:38", "percent_change": 0.0, "prev_day_close": 43.2750015258789}, {"option": "INTC280121P00072500", "bid": 18.4, "bid_size": 40.0, "ask": 19.0, "ask_size": 58.0, "iv": 0.7738, "open_interest": 578.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0037, "vega": 0.3285, "theta": -0.0225, "rho": -0.4448, "theo": 18.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-07-27T11:37:39", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "INTC280121C00075000", "bid": 39.95, "bid_size": 397.0, "ask": 41.7, "ask_size": 731.0, "iv": 0.7755, "open_interest": 2368.0, "volume": 9.0, "delta": 0.7774, "gamma": 0.0035, "vega": 0.3326, "theta": -0.0189, "rho": 0.4415, "theo": 40.6316, "change": -1.75, "open": 39.5, "high": 41.0, "low": 39.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T15:40:02", "percent_change": -4.14201, "prev_day_close": 42.25}, {"option": "INTC280121P00075000", "bid": 19.25, "bid_size": 401.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.7637, "open_interest": 1918.0, "volume": 6.0, "delta": -0.2351, "gamma": 0.0038, "vega": 0.3377, "theta": -0.0231, "rho": -0.4673, "theo": 19.9271, "change": 0.625, "open": 20.76, "high": 20.76, "low": 20.35, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T10:34:54", "percent_change": 3.16857, "prev_day_close": 19.7249994277954}, {"option": "INTC280121C00077500", "bid": 39.15, "bid_size": 137.0, "ask": 40.5, "ask_size": 331.0, "iv": 0.7748, "open_interest": 76.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0036, "vega": 0.3412, "theta": -0.0197, "rho": 0.4419, "theo": 39.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-07-28T09:46:38", "percent_change": 0.0, "prev_day_close": 41.0749988555908}, {"option": "INTC280121P00077500", "bid": 21.05, "bid_size": 66.0, "ask": 21.65, "ask_size": 15.0, "iv": 0.7706, "open_interest": 283.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0039, "vega": 0.3464, "theta": -0.0237, "rho": -0.4886, "theo": 21.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-07-31T11:48:43", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "INTC280121C00080000", "bid": 38.4, "bid_size": 70.0, "ask": 39.2, "ask_size": 101.0, "iv": 0.7723, "open_interest": 10486.0, "volume": 14.0, "delta": 0.7562, "gamma": 0.0037, "vega": 0.3494, "theta": -0.0204, "rho": 0.4418, "theo": 38.6931, "change": -1.225, "open": 35.5, "high": 39.45, "low": 35.27, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-08-03T15:16:11", "percent_change": -3.07982, "prev_day_close": 39.7749996185303}, {"option": "INTC280121P00080000", "bid": 22.55, "bid_size": 15.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.7718, "open_interest": 3180.0, "volume": 2514.0, "delta": -0.2578, "gamma": 0.004, "vega": 0.3545, "theta": -0.0242, "rho": -0.512, "theo": 22.7369, "change": 0.25, "open": 23.51, "high": 23.55, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T15:54:24", "percent_change": 1.10865, "prev_day_close": 22.5500001907349}, {"option": "INTC280121C00082500", "bid": 36.9, "bid_size": 502.0, "ask": 38.35, "ask_size": 64.0, "iv": 0.7653, "open_interest": 121.0, "volume": 6.0, "delta": 0.7457, "gamma": 0.0038, "vega": 0.3571, "theta": -0.021, "rho": 0.441, "theo": 37.7611, "change": -0.855, "open": 35.38, "high": 38.07, "low": 35.38, "tick": "no_change", "last_trade_price": 38.07, "last_trade_time": "2026-08-03T14:20:49", "percent_change": -2.19653, "prev_day_close": 38.9249992370606}, {"option": "INTC280121P00082500", "bid": 23.3, "bid_size": 162.0, "ask": 24.6, "ask_size": 13.0, "iv": 0.762, "open_interest": 728.0, "volume": 1.0, "delta": -0.2692, "gamma": 0.0041, "vega": 0.3621, "theta": -0.0247, "rho": -0.5337, "theo": 24.2079, "change": 0.325, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T12:56:47", "percent_change": 1.34436, "prev_day_close": 24.1750001907349}, {"option": "INTC280121C00085000", "bid": 36.6, "bid_size": 304.0, "ask": 38.3, "ask_size": 1216.0, "iv": 0.785, "open_interest": 2228.0, "volume": 6.0, "delta": 0.7353, "gamma": 0.0039, "vega": 0.3644, "theta": -0.0217, "rho": 0.4399, "theo": 36.8659, "change": -3.15, "open": 34.0, "high": 34.8, "low": 34.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T10:01:40", "percent_change": -8.3004, "prev_day_close": 37.9500007629394}, {"option": "INTC280121P00085000", "bid": 23.5, "bid_size": 21.0, "ask": 26.25, "ask_size": 5.0, "iv": 0.7443, "open_interest": 3626.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0042, "vega": 0.3692, "theta": -0.0252, "rho": -0.5567, "theo": 25.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.57, "last_trade_time": "2026-07-29T13:18:39", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "INTC280121C00087500", "bid": 34.0, "bid_size": 265.0, "ask": 36.6, "ask_size": 90.0, "iv": 0.7501, "open_interest": 96.0, "volume": 5.0, "delta": 0.725, "gamma": 0.0039, "vega": 0.3713, "theta": -0.0223, "rho": 0.4388, "theo": 35.9996, "change": -1.39, "open": 33.0, "high": 35.76, "low": 33.0, "tick": "up", "last_trade_price": 35.76, "last_trade_time": "2026-08-03T13:16:44", "percent_change": -3.74159, "prev_day_close": 37.1499996185303}, {"option": "INTC280121P00087500", "bid": 25.0, "bid_size": 33.0, "ask": 27.55, "ask_size": 5.0, "iv": 0.7438, "open_interest": 575.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0043, "vega": 0.3758, "theta": -0.0256, "rho": -0.5776, "theo": 27.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-07-31T09:31:52", "percent_change": 0.0, "prev_day_close": 27.2749996185303}, {"option": "INTC280121C00090000", "bid": 34.2, "bid_size": 412.0, "ask": 35.7, "ask_size": 189.0, "iv": 0.7633, "open_interest": 855.0, "volume": 70.0, "delta": 0.7148, "gamma": 0.004, "vega": 0.3777, "theta": -0.0228, "rho": 0.4375, "theo": 35.1606, "change": -0.605, "open": 32.9, "high": 36.25, "low": 32.45, "tick": "up", "last_trade_price": 35.57, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -1.67243, "prev_day_close": 36.1750011444092}, {"option": "INTC280121P00090000", "bid": 26.8, "bid_size": 975.0, "ask": 29.35, "ask_size": 184.0, "iv": 0.7506, "open_interest": 4385.0, "volume": 8.0, "delta": -0.3026, "gamma": 0.0044, "vega": 0.382, "theta": -0.026, "rho": -0.5992, "theo": 28.7764, "change": 0.55, "open": 29.54, "high": 29.65, "low": 29.54, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-08-03T10:24:11", "percent_change": 1.89655, "prev_day_close": 29.0}, {"option": "INTC280121C00092500", "bid": 33.9, "bid_size": 180.0, "ask": 35.2, "ask_size": 511.0, "iv": 0.7741, "open_interest": 148.0, "volume": 3.0, "delta": 0.7047, "gamma": 0.0041, "vega": 0.3838, "theta": -0.0234, "rho": 0.4361, "theo": 34.3477, "change": -0.555, "open": 34.05, "high": 34.87, "low": 34.05, "tick": "up", "last_trade_price": 34.87, "last_trade_time": "2026-08-03T14:12:57", "percent_change": -1.56669, "prev_day_close": 35.4250011444092}, {"option": "INTC280121P00092500", "bid": 30.0, "bid_size": 77.0, "ask": 30.8, "ask_size": 22.0, "iv": 0.7699, "open_interest": 791.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0044, "vega": 0.3877, "theta": -0.0264, "rho": -0.6193, "theo": 30.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-07-31T12:57:15", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "INTC280121C00095000", "bid": 32.2, "bid_size": 927.0, "ask": 35.6, "ask_size": 1173.0, "iv": 0.7775, "open_interest": 2300.0, "volume": 147.0, "delta": 0.6948, "gamma": 0.0041, "vega": 0.3894, "theta": -0.0239, "rho": 0.4342, "theo": 33.5601, "change": -0.825, "open": 31.8, "high": 33.75, "low": 31.8, "tick": "no_change", "last_trade_price": 33.75, "last_trade_time": "2026-08-03T13:56:48", "percent_change": -2.38611, "prev_day_close": 34.5749988555908}, {"option": "INTC280121P00095000", "bid": 31.65, "bid_size": 187.0, "ask": 32.6, "ask_size": 196.0, "iv": 0.7728, "open_interest": 674.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0045, "vega": 0.393, "theta": -0.0267, "rho": -0.6397, "theo": 31.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-07-31T14:57:36", "percent_change": 0.0, "prev_day_close": 31.6749992370606}, {"option": "INTC280121C00097500", "bid": 31.55, "bid_size": 438.0, "ask": 34.25, "ask_size": 730.0, "iv": 0.7714, "open_interest": 247.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0042, "vega": 0.3947, "theta": -0.0244, "rho": 0.432, "theo": 32.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.68, "last_trade_time": "2026-07-30T15:56:46", "percent_change": 0.0, "prev_day_close": 33.9749984741211}, {"option": "INTC280121P00097500", "bid": 31.5, "bid_size": 645.0, "ask": 34.25, "ask_size": 162.0, "iv": 0.7504, "open_interest": 603.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0046, "vega": 0.3978, "theta": -0.027, "rho": -0.6594, "theo": 33.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.1, "last_trade_time": "2026-07-27T11:56:56", "percent_change": 0.0, "prev_day_close": 33.3250007629394}, {"option": "INTC280121C00100000", "bid": 31.45, "bid_size": 443.0, "ask": 33.6, "ask_size": 1082.0, "iv": 0.7804, "open_interest": 12385.0, "volume": 79.0, "delta": 0.6752, "gamma": 0.0042, "vega": 0.3996, "theta": -0.0248, "rho": 0.4296, "theo": 32.0582, "change": -1.15, "open": 29.52, "high": 32.4, "low": 29.45, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T14:56:14", "percent_change": -3.46908, "prev_day_close": 33.1499996185303}, {"option": "INTC280121P00100000", "bid": 34.45, "bid_size": 373.0, "ask": 36.15, "ask_size": 400.0, "iv": 0.7695, "open_interest": 2515.0, "volume": 2.0, "delta": -0.346, "gamma": 0.0047, "vega": 0.4024, "theta": -0.0273, "rho": -0.68, "theo": 35.269, "change": -0.095, "open": 35.85, "high": 35.85, "low": 34.88, "tick": "down", "last_trade_price": 34.88, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -0.271618, "prev_day_close": 34.9749984741211}, {"option": "INTC280121C00105000", "bid": 29.9, "bid_size": 674.0, "ask": 31.8, "ask_size": 820.0, "iv": 0.7737, "open_interest": 3093.0, "volume": 27.0, "delta": 0.6562, "gamma": 0.0043, "vega": 0.4084, "theta": -0.0256, "rho": 0.4247, "theo": 30.6476, "change": -0.755, "open": 29.15, "high": 31.02, "low": 29.0, "tick": "no_change", "last_trade_price": 31.02, "last_trade_time": "2026-08-03T15:54:33", "percent_change": -2.37608, "prev_day_close": 31.7750005722046}, {"option": "INTC280121P00105000", "bid": 36.5, "bid_size": 333.0, "ask": 39.4, "ask_size": 186.0, "iv": 0.7516, "open_interest": 676.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0048, "vega": 0.4103, "theta": -0.0278, "rho": -0.7176, "theo": 38.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-07-28T10:26:51", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "INTC280121C00110000", "bid": 27.5, "bid_size": 1302.0, "ask": 31.05, "ask_size": 1066.0, "iv": 0.7678, "open_interest": 2026.0, "volume": 123.0, "delta": 0.6377, "gamma": 0.0044, "vega": 0.4159, "theta": -0.0263, "rho": 0.4196, "theo": 29.3203, "change": -1.255, "open": 27.46, "high": 29.65, "low": 27.46, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-08-03T15:14:17", "percent_change": -4.11138, "prev_day_close": 30.5249996185303}, {"option": "INTC280121P00110000", "bid": 40.15, "bid_size": 577.0, "ask": 43.0, "ask_size": 122.0, "iv": 0.7551, "open_interest": 1228.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0049, "vega": 0.4165, "theta": -0.0282, "rho": -0.7526, "theo": 42.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.71, "last_trade_time": "2026-07-29T09:55:49", "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "INTC280121C00115000", "bid": 27.0, "bid_size": 1103.0, "ask": 30.5, "ask_size": 1407.0, "iv": 0.7851, "open_interest": 1264.0, "volume": 104.0, "delta": 0.6198, "gamma": 0.0045, "vega": 0.4222, "theta": -0.027, "rho": 0.4136, "theo": 28.0705, "change": -1.05, "open": 28.17, "high": 28.18, "low": 27.87, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T15:43:24", "percent_change": -3.61446, "prev_day_close": 29.0500001907349}, {"option": "INTC280121P00115000", "bid": 44.75, "bid_size": 288.0, "ask": 46.65, "ask_size": 119.0, "iv": 0.7683, "open_interest": 312.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.005, "vega": 0.421, "theta": -0.0285, "rho": -0.7863, "theo": 45.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.35, "last_trade_time": "2026-07-28T11:13:03", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "INTC280121C00120000", "bid": 27.05, "bid_size": 1.0, "ask": 27.65, "ask_size": 111.0, "iv": 0.7797, "open_interest": 2287.0, "volume": 16.0, "delta": 0.6024, "gamma": 0.0045, "vega": 0.4275, "theta": -0.0275, "rho": 0.4072, "theo": 26.8989, "change": -1.03, "open": 25.28, "high": 26.96, "low": 25.18, "tick": "up", "last_trade_price": 26.87, "last_trade_time": "2026-08-03T15:25:56", "percent_change": -3.69176, "prev_day_close": 27.8999996185303}, {"option": "INTC280121P00120000", "bid": 48.45, "bid_size": 314.0, "ask": 50.7, "ask_size": 241.0, "iv": 0.7731, "open_interest": 1888.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0052, "vega": 0.4254, "theta": -0.0287, "rho": -0.8226, "theo": 49.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.33, "last_trade_time": "2026-07-30T11:53:09", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "INTC280121C00125000", "bid": 25.05, "bid_size": 114.0, "ask": 26.4, "ask_size": 85.0, "iv": 0.7678, "open_interest": 3153.0, "volume": 16.0, "delta": 0.5855, "gamma": 0.0046, "vega": 0.4318, "theta": -0.0279, "rho": 0.4009, "theo": 25.7894, "change": -0.975, "open": 23.5, "high": 26.0, "low": 23.5, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T13:47:38", "percent_change": -3.61446, "prev_day_close": 26.9749994277954}, {"option": "INTC280121P00125000", "bid": 52.6, "bid_size": 361.0, "ask": 54.0, "ask_size": 197.0, "iv": 0.7731, "open_interest": 805.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0052, "vega": 0.4274, "theta": -0.0288, "rho": -0.8498, "theo": 53.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.51, "last_trade_time": "2026-07-28T10:49:00", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "INTC280121C00130000", "bid": 24.55, "bid_size": 33.0, "ask": 25.3, "ask_size": 53.0, "iv": 0.7736, "open_interest": 2699.0, "volume": 25.0, "delta": 0.5692, "gamma": 0.0046, "vega": 0.4352, "theta": -0.0283, "rho": 0.3946, "theo": 24.7483, "change": -1.2, "open": 23.15, "high": 24.89, "low": 23.15, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-08-03T15:48:04", "percent_change": -4.62428, "prev_day_close": 25.9499998092651}, {"option": "INTC280121P00130000", "bid": 55.0, "bid_size": 1235.0, "ask": 59.45, "ask_size": 775.0, "iv": 0.776, "open_interest": 1515.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0053, "vega": 0.4286, "theta": -0.029, "rho": -0.8762, "theo": 56.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-07-31T10:29:33", "percent_change": 0.0, "prev_day_close": 56.4750003814697}, {"option": "INTC280121C00135000", "bid": 23.1, "bid_size": 103.0, "ask": 24.25, "ask_size": 9.0, "iv": 0.7684, "open_interest": 526.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0046, "vega": 0.4376, "theta": -0.0286, "rho": 0.3876, "theo": 23.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-07-31T14:52:18", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "INTC280121P00135000", "bid": 59.55, "bid_size": 174.0, "ask": 61.85, "ask_size": 125.0, "iv": 0.7673, "open_interest": 31.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0054, "vega": 0.4293, "theta": -0.029, "rho": -0.9019, "theo": 60.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-07-28T11:15:11", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "INTC280121C00140000", "bid": 22.1, "bid_size": 374.0, "ask": 23.35, "ask_size": 173.0, "iv": 0.7683, "open_interest": 2565.0, "volume": 12.0, "delta": 0.538, "gamma": 0.0047, "vega": 0.4393, "theta": -0.0289, "rho": 0.3804, "theo": 22.8024, "change": -0.45, "open": 21.7, "high": 23.0, "low": 21.7, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-08-03T13:47:00", "percent_change": -1.92308, "prev_day_close": 23.3999996185303}, {"option": "INTC280121P00140000", "bid": 64.4, "bid_size": 38.0, "ask": 65.7, "ask_size": 70.0, "iv": 0.7769, "open_interest": 232.0, "volume": 2.0, "delta": -0.5015, "gamma": 0.0054, "vega": 0.4286, "theta": -0.0289, "rho": -0.9285, "theo": 64.7574, "change": 3.0, "open": 67.08, "high": 67.25, "low": 67.08, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-08-03T09:54:09", "percent_change": 4.66926, "prev_day_close": 64.25}, {"option": "INTC280121C00145000", "bid": 21.65, "bid_size": 37.0, "ask": 22.45, "ask_size": 58.0, "iv": 0.7733, "open_interest": 258.0, "volume": 21.0, "delta": 0.5232, "gamma": 0.0047, "vega": 0.4404, "theta": -0.029, "rho": 0.3735, "theo": 21.9183, "change": -0.2, "open": 19.77, "high": 22.45, "low": 19.77, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-08-03T14:20:30", "percent_change": -0.886919, "prev_day_close": 22.5500001907349}, {"option": "INTC280121P00145000", "bid": 68.2, "bid_size": 165.0, "ask": 70.6, "ask_size": 244.0, "iv": 0.7855, "open_interest": 28.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0055, "vega": 0.4274, "theta": -0.0289, "rho": -0.9507, "theo": 68.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.7, "last_trade_time": "2026-07-13T13:49:43", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "INTC280121C00150000", "bid": 20.95, "bid_size": 6.0, "ask": 21.55, "ask_size": 25.0, "iv": 0.7744, "open_interest": 7921.0, "volume": 168.0, "delta": 0.5089, "gamma": 0.0047, "vega": 0.441, "theta": -0.0292, "rho": 0.3668, "theo": 21.0809, "change": -0.535, "open": 19.8, "high": 21.52, "low": 19.0, "tick": "up", "last_trade_price": 21.29, "last_trade_time": "2026-08-03T15:34:11", "percent_change": -2.45132, "prev_day_close": 21.8249998092651}, {"option": "INTC280121P00150000", "bid": 71.8, "bid_size": 277.0, "ask": 73.7, "ask_size": 233.0, "iv": 0.7698, "open_interest": 312.0, "volume": 1.0, "delta": -0.5356, "gamma": 0.0056, "vega": 0.4253, "theta": -0.0287, "rho": -0.9674, "theo": 72.7833, "change": 3.04, "open": 75.29, "high": 75.29, "low": 75.29, "tick": "up", "last_trade_price": 75.29, "last_trade_time": "2026-08-03T09:37:39", "percent_change": 4.20761, "prev_day_close": 72.25}, {"option": "INTC280121C00155000", "bid": 19.3, "bid_size": 836.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.7655, "open_interest": 985.0, "volume": 3.0, "delta": 0.4951, "gamma": 0.0047, "vega": 0.441, "theta": -0.0293, "rho": 0.3601, "theo": 20.2868, "change": -0.485, "open": 19.5, "high": 20.49, "low": 19.5, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-08-03T12:30:40", "percent_change": -2.31228, "prev_day_close": 20.9750003814697}, {"option": "INTC280121P00155000", "bid": 75.05, "bid_size": 239.0, "ask": 77.9, "ask_size": 238.0, "iv": 0.7611, "open_interest": 37.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0056, "vega": 0.4214, "theta": -0.0286, "rho": -0.9854, "theo": 76.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.22, "last_trade_time": "2026-07-27T11:59:30", "percent_change": 0.0, "prev_day_close": 76.5250015258789}, {"option": "INTC280121C00160000", "bid": 18.85, "bid_size": 193.0, "ask": 20.0, "ask_size": 36.0, "iv": 0.7687, "open_interest": 2335.0, "volume": 21.0, "delta": 0.4817, "gamma": 0.0047, "vega": 0.4405, "theta": -0.0294, "rho": 0.3531, "theo": 19.5336, "change": -1.425, "open": 18.5, "high": 19.45, "low": 18.28, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T13:47:50", "percent_change": -7.04573, "prev_day_close": 20.2249994277954}, {"option": "INTC280121P00160000", "bid": 80.5, "bid_size": 165.0, "ask": 82.25, "ask_size": 174.0, "iv": 0.7793, "open_interest": 111.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0057, "vega": 0.4182, "theta": -0.0284, "rho": -0.9925, "theo": 81.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.86, "last_trade_time": "2026-07-21T13:00:56", "percent_change": 0.0, "prev_day_close": 80.6750030517578}, {"option": "INTC280121C00165000", "bid": 16.5, "bid_size": 496.0, "ask": 19.55, "ask_size": 183.0, "iv": 0.753, "open_interest": 387.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0046, "vega": 0.4396, "theta": -0.0294, "rho": 0.3462, "theo": 18.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-07-30T11:44:06", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "INTC280121P00165000", "bid": 84.25, "bid_size": 163.0, "ask": 86.65, "ask_size": 111.0, "iv": 0.7767, "open_interest": 122.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0057, "vega": 0.4131, "theta": -0.0281, "rho": -1.0106, "theo": 85.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.49, "last_trade_time": "2026-07-07T11:43:34", "percent_change": 0.0, "prev_day_close": 85.5250015258789}, {"option": "INTC280121C00170000", "bid": 16.95, "bid_size": 821.0, "ask": 18.8, "ask_size": 159.0, "iv": 0.7656, "open_interest": 1731.0, "volume": 164.0, "delta": 0.4564, "gamma": 0.0046, "vega": 0.438, "theta": -0.0294, "rho": 0.3392, "theo": 18.1493, "change": -0.495, "open": 16.93, "high": 18.7, "low": 16.93, "tick": "down", "last_trade_price": 18.23, "last_trade_time": "2026-08-03T14:47:52", "percent_change": -2.64352, "prev_day_close": 18.7249994277954}, {"option": "INTC280121P00170000", "bid": 87.8, "bid_size": 526.0, "ask": 90.45, "ask_size": 400.0, "iv": 0.7634, "open_interest": 400.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0057, "vega": 0.4089, "theta": -0.0279, "rho": -1.0232, "theo": 89.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.1, "last_trade_time": "2026-07-24T09:30:48", "percent_change": 0.0, "prev_day_close": 89.375}, {"option": "INTC280121C00175000", "bid": 17.3, "bid_size": 3.0, "ask": 18.15, "ask_size": 448.0, "iv": 0.777, "open_interest": 272.0, "volume": 180.0, "delta": 0.4445, "gamma": 0.0046, "vega": 0.4364, "theta": -0.0293, "rho": 0.3328, "theo": 17.5134, "change": -0.3, "open": 18.0, "high": 18.0, "low": 17.55, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T15:50:03", "percent_change": -1.65746, "prev_day_close": 18.0999994277954}, {"option": "INTC280121P00175000", "bid": 92.2, "bid_size": 452.0, "ask": 95.65, "ask_size": 400.0, "iv": 0.7765, "open_interest": 202.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0058, "vega": 0.403, "theta": -0.0276, "rho": -1.0321, "theo": 93.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.5, "last_trade_time": "2026-07-27T12:24:51", "percent_change": 0.0, "prev_day_close": 93.6750030517578}, {"option": "INTC280121C00180000", "bid": 14.5, "bid_size": 261.0, "ask": 17.25, "ask_size": 12.0, "iv": 0.7492, "open_interest": 739.0, "volume": 35.0, "delta": 0.4327, "gamma": 0.0046, "vega": 0.4343, "theta": -0.0292, "rho": 0.3262, "theo": 16.8835, "change": -0.125, "open": 17.35, "high": 17.35, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-03T13:57:49", "percent_change": -0.715304, "prev_day_close": 17.4749994277954}, {"option": "INTC280121P00180000", "bid": 96.0, "bid_size": 114.0, "ask": 100.5, "ask_size": 176.0, "iv": 0.7771, "open_interest": 175.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0058, "vega": 0.3956, "theta": -0.0272, "rho": -1.028, "theo": 98.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.25, "last_trade_time": "2026-06-18T09:30:42", "percent_change": 0.0, "prev_day_close": 97.7749977111816}, {"option": "INTC280121C00185000", "bid": 15.55, "bid_size": 929.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.7708, "open_interest": 386.0, "volume": 136.0, "delta": 0.4216, "gamma": 0.0046, "vega": 0.4322, "theta": -0.0292, "rho": 0.32, "theo": 16.3152, "change": -0.4, "open": 16.7, "high": 16.7, "low": 16.1, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T15:30:39", "percent_change": -2.36686, "prev_day_close": 16.8999996185303}, {"option": "INTC280121P00185000", "bid": 100.5, "bid_size": 167.0, "ask": 105.0, "ask_size": 71.0, "iv": 0.7811, "open_interest": 18.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0058, "vega": 0.3903, "theta": -0.0269, "rho": -1.0427, "theo": 102.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-06-18T09:30:42", "percent_change": 0.0, "prev_day_close": 102.225002288818}, {"option": "INTC280121C00190000", "bid": 13.9, "bid_size": 357.0, "ask": 16.15, "ask_size": 24.0, "iv": 0.7561, "open_interest": 794.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0045, "vega": 0.4295, "theta": -0.029, "rho": 0.3134, "theo": 15.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-07-31T14:03:01", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "INTC280121P00190000", "bid": 105.0, "bid_size": 229.0, "ask": 108.0, "ask_size": 136.0, "iv": 0.7648, "open_interest": 75.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0058, "vega": 0.3834, "theta": -0.0265, "rho": -1.0314, "theo": 106.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.75, "last_trade_time": "2026-07-28T10:51:20", "percent_change": 0.0, "prev_day_close": 106.600002288818}, {"option": "INTC280121C00195000", "bid": 14.85, "bid_size": 12.0, "ask": 15.55, "ask_size": 20.0, "iv": 0.7733, "open_interest": 2942.0, "volume": 87.0, "delta": 0.4001, "gamma": 0.0045, "vega": 0.4263, "theta": -0.0289, "rho": 0.3067, "theo": 15.2139, "change": -0.49, "open": 14.5, "high": 15.5, "low": 14.0, "tick": "down", "last_trade_price": 15.31, "last_trade_time": "2026-08-03T15:31:23", "percent_change": -3.10126, "prev_day_close": 15.7999997138977}, {"option": "INTC280121P00195000", "bid": 109.0, "bid_size": 324.0, "ask": 112.4, "ask_size": 205.0, "iv": 0.7588, "open_interest": 429.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0059, "vega": 0.3755, "theta": -0.0261, "rho": -1.0411, "theo": 111.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.35, "last_trade_time": "2026-07-24T09:44:18", "percent_change": 0.0, "prev_day_close": 111.149997711182}, {"option": "INTC280121C00200000", "bid": 14.25, "bid_size": 2.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.7721, "open_interest": 1603.0, "volume": 147.0, "delta": 0.3902, "gamma": 0.0045, "vega": 0.4235, "theta": -0.0288, "rho": 0.3007, "theo": 14.7296, "change": -0.415, "open": 13.6, "high": 15.1, "low": 13.6, "tick": "no_change", "last_trade_price": 14.81, "last_trade_time": "2026-08-03T15:42:20", "percent_change": -2.72578, "prev_day_close": 15.2249999046326}, {"option": "INTC280121P00200000", "bid": 113.5, "bid_size": 164.0, "ask": 116.85, "ask_size": 179.0, "iv": 0.7594, "open_interest": 100.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0059, "vega": 0.3685, "theta": -0.0257, "rho": -1.0375, "theo": 115.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2026-06-30T13:06:20", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "INTC280121C00210000", "bid": 13.4, "bid_size": 115.0, "ask": 14.1, "ask_size": 64.0, "iv": 0.774, "open_interest": 3276.0, "volume": 89.0, "delta": 0.3709, "gamma": 0.0044, "vega": 0.417, "theta": -0.0284, "rho": 0.2888, "theo": 13.7815, "change": -0.225, "open": 13.0, "high": 14.1, "low": 12.7, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -1.57618, "prev_day_close": 14.2750000953674}, {"option": "INTC280121P00210000", "bid": 122.5, "bid_size": 243.0, "ask": 127.4, "ask_size": 603.0, "iv": 0.7817, "open_interest": 229.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0059, "vega": 0.3527, "theta": -0.0249, "rho": -1.0219, "theo": 124.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.5, "last_trade_time": "2026-07-30T12:06:53", "percent_change": 0.0, "prev_day_close": 124.175003051758}, {"option": "INTC281215C00045000", "bid": 60.0, "bid_size": 1.0, "ask": 63.0, "ask_size": 684.0, "iv": 0.8043, "open_interest": 3583.0, "volume": 2456.0, "delta": 0.9065, "gamma": 0.0016, "vega": 0.2464, "theta": -0.0037, "rho": 0.515, "theo": 60.6845, "change": -1.075, "open": 56.9, "high": 61.3, "low": 56.9, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-08-03T15:55:58", "percent_change": -1.72899, "prev_day_close": 62.1749992370606}, {"option": "INTC281215P00045000", "bid": 8.45, "bid_size": 1764.0, "ask": 10.25, "ask_size": 332.0, "iv": 0.7538, "open_interest": 564.0, "volume": 128.0, "delta": -0.1042, "gamma": 0.0017, "vega": 0.2537, "theta": -0.0107, "rho": -0.3691, "theo": 9.792, "change": 0.3, "open": 10.45, "high": 10.45, "low": 9.63, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T14:46:10", "percent_change": 3.06122, "prev_day_close": 9.80000019073486}, {"option": "INTC281215C00050000", "bid": 57.3, "bid_size": 263.0, "ask": 60.5, "ask_size": 752.0, "iv": 0.7911, "open_interest": 203.0, "volume": 23.0, "delta": 0.8902, "gamma": 0.0018, "vega": 0.2747, "theta": -0.0053, "rho": 0.5351, "theo": 58.3526, "change": -1.54, "open": 55.02, "high": 58.3, "low": 54.3, "tick": "no_change", "last_trade_price": 58.26, "last_trade_time": "2026-08-03T11:58:43", "percent_change": -2.57525, "prev_day_close": 59.7999992370606}, {"option": "INTC281215P00050000", "bid": 11.4, "bid_size": 538.0, "ask": 12.4, "ask_size": 17.0, "iv": 0.7667, "open_interest": 264.0, "volume": 18.0, "delta": -0.1218, "gamma": 0.002, "vega": 0.2829, "theta": -0.0119, "rho": -0.4336, "theo": 12.0274, "change": 0.175, "open": 12.63, "high": 12.8, "low": 12.25, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T14:57:53", "percent_change": 1.4433, "prev_day_close": 12.125}, {"option": "INTC281215C00055000", "bid": 55.05, "bid_size": 276.0, "ask": 56.9, "ask_size": 180.0, "iv": 0.7646, "open_interest": 2610.0, "volume": 2.0, "delta": 0.8739, "gamma": 0.002, "vega": 0.3014, "theta": -0.0067, "rho": 0.5509, "theo": 56.1769, "change": -4.62, "open": 52.93, "high": 52.93, "low": 52.93, "tick": "down", "last_trade_price": 52.93, "last_trade_time": "2026-08-03T09:49:19", "percent_change": -8.0278, "prev_day_close": 57.5499992370606}, {"option": "INTC281215P00055000", "bid": 12.7, "bid_size": 1719.0, "ask": 14.75, "ask_size": 1.0, "iv": 0.7486, "open_interest": 3693.0, "volume": 23.0, "delta": -0.1395, "gamma": 0.0022, "vega": 0.3106, "theta": -0.013, "rho": -0.4993, "theo": 14.4325, "change": 0.19, "open": 15.0, "high": 15.0, "low": 14.55, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-08-03T11:24:31", "percent_change": 1.31034, "prev_day_close": 14.5}, {"option": "INTC281215C00060000", "bid": 51.5, "bid_size": 484.0, "ask": 55.75, "ask_size": 561.0, "iv": 0.7557, "open_interest": 892.0, "volume": 23.0, "delta": 0.8577, "gamma": 0.0021, "vega": 0.3259, "theta": -0.0081, "rho": 0.5639, "theo": 54.1431, "change": -1.125, "open": 50.3, "high": 54.3, "low": 50.3, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-08-03T15:34:42", "percent_change": -2.03712, "prev_day_close": 55.2250003814697}, {"option": "INTC281215P00060000", "bid": 14.55, "bid_size": 1878.0, "ask": 18.05, "ask_size": 548.0, "iv": 0.751, "open_interest": 1164.0, "volume": 41.0, "delta": -0.1573, "gamma": 0.0023, "vega": 0.3355, "theta": -0.014, "rho": -0.5647, "theo": 16.9913, "change": 0.33, "open": 17.21, "high": 17.46, "low": 17.18, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-08-03T15:41:15", "percent_change": 1.95845, "prev_day_close": 16.8500003814697}, {"option": "INTC281215C00065000", "bid": 50.5, "bid_size": 322.0, "ask": 54.05, "ask_size": 716.0, "iv": 0.773, "open_interest": 766.0, "volume": 1.0, "delta": 0.8417, "gamma": 0.0023, "vega": 0.3487, "theta": -0.0094, "rho": 0.5743, "theo": 52.2353, "change": -1.325, "open": 52.6, "high": 52.6, "low": 52.6, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-08-03T15:55:58", "percent_change": -2.45711, "prev_day_close": 53.9249992370606}, {"option": "INTC281215P00065000", "bid": 18.55, "bid_size": 662.0, "ask": 21.35, "ask_size": 855.0, "iv": 0.7791, "open_interest": 3313.0, "volume": 10.0, "delta": -0.175, "gamma": 0.0025, "vega": 0.359, "theta": -0.0149, "rho": -0.6289, "theo": 19.689, "change": 0.15, "open": 19.9, "high": 20.05, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T15:33:27", "percent_change": 0.763356, "prev_day_close": 19.6500005722046}, {"option": "INTC281215C00070000", "bid": 50.25, "bid_size": 1.0, "ask": 52.5, "ask_size": 712.0, "iv": 0.7974, "open_interest": 817.0, "volume": 29.0, "delta": 0.8259, "gamma": 0.0024, "vega": 0.3697, "theta": -0.0105, "rho": 0.582, "theo": 50.4434, "change": -1.995, "open": 51.2, "high": 51.2, "low": 49.2, "tick": "no_change", "last_trade_price": 49.98, "last_trade_time": "2026-08-03T15:16:46", "percent_change": -3.83838, "prev_day_close": 51.9749984741211}, {"option": "INTC281215P00070000", "bid": 21.5, "bid_size": 658.0, "ask": 23.5, "ask_size": 238.0, "iv": 0.7718, "open_interest": 952.0, "volume": 24.0, "delta": -0.1925, "gamma": 0.0027, "vega": 0.3803, "theta": -0.0158, "rho": -0.6941, "theo": 22.5153, "change": -0.015, "open": 23.44, "high": 23.44, "low": 22.71, "tick": "down", "last_trade_price": 22.71, "last_trade_time": "2026-08-03T12:56:47", "percent_change": -0.0660041, "prev_day_close": 22.7249994277954}, {"option": "INTC281215C00075000", "bid": 48.05, "bid_size": 93.0, "ask": 49.5, "ask_size": 92.0, "iv": 0.773, "open_interest": 318.0, "volume": 27.0, "delta": 0.8104, "gamma": 0.0025, "vega": 0.389, "theta": -0.0116, "rho": 0.5885, "theo": 48.7561, "change": -2.075, "open": 47.5, "high": 48.3, "low": 45.77, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-08-03T13:08:00", "percent_change": -4.11911, "prev_day_close": 50.375}, {"option": "INTC281215P00075000", "bid": 24.3, "bid_size": 672.0, "ask": 26.0, "ask_size": 80.0, "iv": 0.7649, "open_interest": 1449.0, "volume": 1.0, "delta": -0.2099, "gamma": 0.0029, "vega": 0.4, "theta": -0.0166, "rho": -0.7551, "theo": 25.4564, "change": 0.225, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T11:19:00", "percent_change": 0.890209, "prev_day_close": 25.2749996185303}, {"option": "INTC281215C00077500", "bid": 47.0, "bid_size": 74.0, "ask": 48.8, "ask_size": 93.0, "iv": 0.7715, "open_interest": 10.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0026, "vega": 0.398, "theta": -0.0121, "rho": 0.5911, "theo": 47.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.4, "last_trade_time": "2026-07-31T14:56:40", "percent_change": 0.0, "prev_day_close": 49.2750015258789}, {"option": "INTC281215P00077500", "bid": 24.55, "bid_size": 388.0, "ask": 29.5, "ask_size": 101.0, "iv": 0.7741, "open_interest": 0.0, "volume": 1.0, "delta": -0.2185, "gamma": 0.0029, "vega": 0.4089, "theta": -0.017, "rho": -0.7866, "theo": 26.968, "change": 1.195, "open": 27.97, "high": 27.97, "low": 27.97, "tick": "up", "last_trade_price": 27.97, "last_trade_time": "2026-08-03T09:56:44", "percent_change": 4.46312, "prev_day_close": 26.7750005722046}, {"option": "INTC281215C00080000", "bid": 46.05, "bid_size": 227.0, "ask": 47.6, "ask_size": 1.0, "iv": 0.7645, "open_interest": 1255.0, "volume": 63.0, "delta": 0.7952, "gamma": 0.0027, "vega": 0.4067, "theta": -0.0126, "rho": 0.5932, "theo": 47.1634, "change": -1.555, "open": 43.95, "high": 47.0, "low": 42.96, "tick": "down", "last_trade_price": 46.87, "last_trade_time": "2026-08-03T14:58:36", "percent_change": -3.21115, "prev_day_close": 48.4249992370606}, {"option": "INTC281215P00080000", "bid": 26.85, "bid_size": 897.0, "ask": 29.0, "ask_size": 131.0, "iv": 0.759, "open_interest": 2049.0, "volume": 97.0, "delta": -0.2271, "gamma": 0.003, "vega": 0.4177, "theta": -0.0173, "rho": -0.8171, "theo": 28.5052, "change": 0.575, "open": 29.53, "high": 29.53, "low": 28.44, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-03T15:30:30", "percent_change": 2.04444, "prev_day_close": 28.125}, {"option": "INTC281215C00082500", "bid": 44.0, "bid_size": 312.0, "ask": 48.5, "ask_size": 662.0, "iv": 0.7694, "open_interest": 148.0, "volume": 44.0, "delta": 0.7877, "gamma": 0.0027, "vega": 0.4151, "theta": -0.0131, "rho": 0.5948, "theo": 46.4004, "change": -1.35, "open": 46.4, "high": 46.4, "low": 46.3, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-08-03T13:47:24", "percent_change": -2.83316, "prev_day_close": 47.6499996185303}, {"option": "INTC281215P00082500", "bid": 29.6, "bid_size": 22.0, "ask": 31.55, "ask_size": 115.0, "iv": 0.7849, "open_interest": 8.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0031, "vega": 0.426, "theta": -0.0176, "rho": -0.8478, "theo": 30.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-07-29T15:47:34", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "INTC281215C00085000", "bid": 44.95, "bid_size": 307.0, "ask": 46.4, "ask_size": 110.0, "iv": 0.7735, "open_interest": 468.0, "volume": 20.0, "delta": 0.7803, "gamma": 0.0028, "vega": 0.423, "theta": -0.0135, "rho": 0.596, "theo": 45.6586, "change": -1.51, "open": 43.9, "high": 46.32, "low": 42.26, "tick": "down", "last_trade_price": 45.49, "last_trade_time": "2026-08-03T14:56:58", "percent_change": -3.21277, "prev_day_close": 47.0}, {"option": "INTC281215P00085000", "bid": 30.0, "bid_size": 682.0, "ask": 33.65, "ask_size": 1143.0, "iv": 0.7771, "open_interest": 2697.0, "volume": 1.0, "delta": -0.2441, "gamma": 0.0032, "vega": 0.4338, "theta": -0.0179, "rho": -0.8766, "theo": 31.6541, "change": 0.75, "open": 32.15, "high": 32.15, "low": 32.15, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-08-03T09:53:16", "percent_change": 2.38854, "prev_day_close": 31.3999996185303}, {"option": "INTC281215C00087500", "bid": 42.5, "bid_size": 694.0, "ask": 45.7, "ask_size": 119.0, "iv": 0.754, "open_interest": 291.0, "volume": 26.0, "delta": 0.773, "gamma": 0.0028, "vega": 0.4307, "theta": -0.014, "rho": 0.5971, "theo": 44.937, "change": -1.715, "open": 42.5, "high": 44.95, "low": 42.5, "tick": "down", "last_trade_price": 44.31, "last_trade_time": "2026-08-03T14:56:58", "percent_change": -3.72623, "prev_day_close": 46.0249996185303}, {"option": "INTC281215P00087500", "bid": 32.9, "bid_size": 89.0, "ask": 33.8, "ask_size": 113.0, "iv": 0.7752, "open_interest": 327.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0032, "vega": 0.4412, "theta": -0.0182, "rho": -0.9072, "theo": 33.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.79, "last_trade_time": "2026-07-31T15:24:43", "percent_change": 0.0, "prev_day_close": 32.9750003814697}, {"option": "INTC281215C00090000", "bid": 42.0, "bid_size": 993.0, "ask": 45.7, "ask_size": 709.0, "iv": 0.7647, "open_interest": 1624.0, "volume": 117.0, "delta": 0.7658, "gamma": 0.0029, "vega": 0.438, "theta": -0.0144, "rho": 0.5981, "theo": 44.2346, "change": -1.225, "open": 43.99, "high": 44.84, "low": 43.5, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-08-03T15:34:11", "percent_change": -2.69675, "prev_day_close": 45.4249992370606}, {"option": "INTC281215P00090000", "bid": 32.5, "bid_size": 1891.0, "ask": 36.0, "ask_size": 484.0, "iv": 0.7591, "open_interest": 1934.0, "volume": 102.0, "delta": -0.2608, "gamma": 0.0033, "vega": 0.4483, "theta": -0.0185, "rho": -0.9338, "theo": 34.8934, "change": 0.42, "open": 33.81, "high": 36.01, "low": 33.81, "tick": "up", "last_trade_price": 35.02, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 1.21387, "prev_day_close": 34.6000003814697}, {"option": "INTC281215C00092500", "bid": 41.2, "bid_size": 736.0, "ask": 45.45, "ask_size": 815.0, "iv": 0.7685, "open_interest": 118.0, "volume": 29.0, "delta": 0.7586, "gamma": 0.0029, "vega": 0.4449, "theta": -0.0148, "rho": 0.599, "theo": 43.5505, "change": -1.275, "open": 41.7, "high": 43.55, "low": 41.7, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-08-03T13:47:23", "percent_change": -2.84757, "prev_day_close": 44.7749996185303}, {"option": "INTC281215P00092500", "bid": 35.2, "bid_size": 305.0, "ask": 37.5, "ask_size": 313.0, "iv": 0.7693, "open_interest": 29.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0034, "vega": 0.455, "theta": -0.0188, "rho": -0.9614, "theo": 36.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.54, "last_trade_time": "2026-07-31T10:48:53", "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "INTC281215C00095000", "bid": 41.85, "bid_size": 318.0, "ask": 45.0, "ask_size": 787.0, "iv": 0.7857, "open_interest": 987.0, "volume": 2.0, "delta": 0.7515, "gamma": 0.003, "vega": 0.4516, "theta": -0.0152, "rho": 0.5995, "theo": 42.8839, "change": -3.255, "open": 40.57, "high": 40.57, "low": 40.57, "tick": "down", "last_trade_price": 40.57, "last_trade_time": "2026-08-03T10:07:04", "percent_change": -7.42727, "prev_day_close": 43.8250007629394}, {"option": "INTC281215P00095000", "bid": 37.75, "bid_size": 82.0, "ask": 39.2, "ask_size": 249.0, "iv": 0.779, "open_interest": 876.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0034, "vega": 0.4611, "theta": -0.019, "rho": -0.99, "theo": 38.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-07-30T13:50:38", "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "INTC281215C00097500", "bid": 41.55, "bid_size": 125.0, "ask": 44.25, "ask_size": 765.0, "iv": 0.7884, "open_interest": 133.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.003, "vega": 0.458, "theta": -0.0156, "rho": 0.5998, "theo": 42.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-07-31T13:16:38", "percent_change": 0.0, "prev_day_close": 43.4250011444092}, {"option": "INTC281215P00097500", "bid": 37.5, "bid_size": 297.0, "ask": 41.0, "ask_size": 180.0, "iv": 0.7595, "open_interest": 29.0, "volume": 6.0, "delta": -0.2855, "gamma": 0.0035, "vega": 0.4673, "theta": -0.0193, "rho": -1.0209, "theo": 39.9454, "change": 0.6, "open": 40.2, "high": 40.2, "low": 40.2, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T15:17:44", "percent_change": 1.51516, "prev_day_close": 39.5999984741211}, {"option": "INTC281215C00100000", "bid": 40.05, "bid_size": 931.0, "ask": 42.2, "ask_size": 38.0, "iv": 0.7637, "open_interest": 2709.0, "volume": 56.0, "delta": 0.7376, "gamma": 0.003, "vega": 0.464, "theta": -0.0159, "rho": 0.5996, "theo": 41.6012, "change": -1.18, "open": 38.71, "high": 41.84, "low": 38.55, "tick": "up", "last_trade_price": 41.57, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -2.76023, "prev_day_close": 42.75}, {"option": "INTC281215P00100000", "bid": 40.75, "bid_size": 135.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.7684, "open_interest": 2174.0, "volume": 2.0, "delta": -0.2936, "gamma": 0.0036, "vega": 0.4728, "theta": -0.0195, "rho": -1.0439, "theo": 41.6567, "change": -0.035, "open": 41.74, "high": 41.74, "low": 41.74, "tick": "down", "last_trade_price": 41.74, "last_trade_time": "2026-08-03T15:43:13", "percent_change": -0.0837813, "prev_day_close": 41.7749996185303}, {"option": "INTC281215C00105000", "bid": 38.0, "bid_size": 1064.0, "ask": 42.5, "ask_size": 1012.0, "iv": 0.7714, "open_interest": 2050.0, "volume": 4.0, "delta": 0.7241, "gamma": 0.0031, "vega": 0.4754, "theta": -0.0166, "rho": 0.5986, "theo": 40.3823, "change": -1.145, "open": 37.59, "high": 40.33, "low": 37.59, "tick": "up", "last_trade_price": 40.33, "last_trade_time": "2026-08-03T13:42:13", "percent_change": -2.7607, "prev_day_close": 41.4750003814697}, {"option": "INTC281215P00105000", "bid": 44.3, "bid_size": 196.0, "ask": 46.35, "ask_size": 213.0, "iv": 0.7785, "open_interest": 426.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0037, "vega": 0.483, "theta": -0.0199, "rho": -1.0953, "theo": 45.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.47, "last_trade_time": "2026-07-30T14:21:10", "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "INTC281215C00110000", "bid": 37.0, "bid_size": 963.0, "ask": 40.9, "ask_size": 797.0, "iv": 0.7688, "open_interest": 1436.0, "volume": 19.0, "delta": 0.7109, "gamma": 0.0032, "vega": 0.4858, "theta": -0.0172, "rho": 0.5973, "theo": 39.2229, "change": -1.325, "open": 38.0, "high": 39.7, "low": 36.3, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-08-03T15:14:17", "percent_change": -3.28988, "prev_day_close": 40.2749996185303}, {"option": "INTC281215P00110000", "bid": 47.15, "bid_size": 331.0, "ask": 49.55, "ask_size": 187.0, "iv": 0.768, "open_interest": 2952.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0038, "vega": 0.4925, "theta": -0.0203, "rho": -1.1467, "theo": 48.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.86, "last_trade_time": "2026-07-31T12:31:04", "percent_change": 0.0, "prev_day_close": 48.4750003814697}, {"option": "INTC281215C00115000", "bid": 36.05, "bid_size": 1014.0, "ask": 39.6, "ask_size": 838.0, "iv": 0.7687, "open_interest": 1880.0, "volume": 11.0, "delta": 0.698, "gamma": 0.0032, "vega": 0.4952, "theta": -0.0177, "rho": 0.5958, "theo": 38.1178, "change": -1.25, "open": 35.95, "high": 37.95, "low": 35.25, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-08-03T15:38:32", "percent_change": -3.18878, "prev_day_close": 39.2000007629394}, {"option": "INTC281215P00115000", "bid": 50.6, "bid_size": 326.0, "ask": 54.85, "ask_size": 493.0, "iv": 0.7835, "open_interest": 137.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0039, "vega": 0.5, "theta": -0.0206, "rho": -1.1914, "theo": 52.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-07-29T11:33:20", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "INTC281215C00120000", "bid": 35.75, "bid_size": 413.0, "ask": 38.8, "ask_size": 820.0, "iv": 0.779, "open_interest": 2211.0, "volume": 22.0, "delta": 0.6855, "gamma": 0.0033, "vega": 0.5037, "theta": -0.0183, "rho": 0.5937, "theo": 37.0631, "change": -0.53, "open": 34.15, "high": 37.57, "low": 34.15, "tick": "up", "last_trade_price": 37.57, "last_trade_time": "2026-08-03T14:06:54", "percent_change": -1.39108, "prev_day_close": 38.1000003814697}, {"option": "INTC281215P00120000", "bid": 53.6, "bid_size": 384.0, "ask": 57.25, "ask_size": 130.0, "iv": 0.7644, "open_interest": 656.0, "volume": 1.0, "delta": -0.356, "gamma": 0.004, "vega": 0.5074, "theta": -0.0209, "rho": -1.2444, "theo": 55.9682, "change": 0.35, "open": 56.1, "high": 56.1, "low": 56.1, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-08-03T15:41:10", "percent_change": 0.627803, "prev_day_close": 55.75}, {"option": "INTC281215C00125000", "bid": 35.35, "bid_size": 484.0, "ask": 38.5, "ask_size": 1076.0, "iv": 0.792, "open_interest": 1452.0, "volume": 87.0, "delta": 0.6733, "gamma": 0.0033, "vega": 0.5114, "theta": -0.0187, "rho": 0.5908, "theo": 36.0561, "change": -0.83, "open": 33.33, "high": 36.22, "low": 31.55, "tick": "up", "last_trade_price": 36.22, "last_trade_time": "2026-08-03T14:02:55", "percent_change": -2.24021, "prev_day_close": 37.0499992370606}, {"option": "INTC281215P00125000", "bid": 57.95, "bid_size": 299.0, "ask": 61.05, "ask_size": 263.0, "iv": 0.7718, "open_interest": 591.0, "volume": 6.0, "delta": -0.3708, "gamma": 0.0041, "vega": 0.5131, "theta": -0.0211, "rho": -1.2806, "theo": 59.679, "change": 0.6, "open": 59.9, "high": 59.95, "low": 59.85, "tick": "no_change", "last_trade_price": 59.85, "last_trade_time": "2026-08-03T13:52:24", "percent_change": 1.01266, "prev_day_close": 59.25}, {"option": "INTC281215C00130000", "bid": 34.45, "bid_size": 443.0, "ask": 36.85, "ask_size": 922.0, "iv": 0.786, "open_interest": 2196.0, "volume": 13.0, "delta": 0.6614, "gamma": 0.0034, "vega": 0.5184, "theta": -0.0192, "rho": 0.5873, "theo": 35.0943, "change": -1.2, "open": 32.55, "high": 35.22, "low": 32.55, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-08-03T15:43:35", "percent_change": -3.3241, "prev_day_close": 36.1000003814697}, {"option": "INTC281215P00130000", "bid": 61.0, "bid_size": 281.0, "ask": 65.95, "ask_size": 513.0, "iv": 0.7752, "open_interest": 1323.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0042, "vega": 0.5174, "theta": -0.0213, "rho": -1.3179, "theo": 63.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.91, "last_trade_time": "2026-07-31T14:03:39", "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "INTC281215C00135000", "bid": 33.0, "bid_size": 646.0, "ask": 34.9, "ask_size": 86.0, "iv": 0.7712, "open_interest": 2094.0, "volume": 6.0, "delta": 0.6498, "gamma": 0.0034, "vega": 0.5246, "theta": -0.0196, "rho": 0.5838, "theo": 34.1746, "change": -0.925, "open": 31.5, "high": 34.25, "low": 30.85, "tick": "no_change", "last_trade_price": 34.25, "last_trade_time": "2026-08-03T12:16:16", "percent_change": -2.62971, "prev_day_close": 35.1750011444092}, {"option": "INTC281215P00135000", "bid": 66.4, "bid_size": 237.0, "ask": 68.2, "ask_size": 171.0, "iv": 0.7754, "open_interest": 560.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0043, "vega": 0.5226, "theta": -0.0215, "rho": -1.3637, "theo": 67.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-07-30T14:17:01", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "INTC281215C00140000", "bid": 32.75, "bid_size": 192.0, "ask": 34.8, "ask_size": 828.0, "iv": 0.7847, "open_interest": 1164.0, "volume": 29.0, "delta": 0.6385, "gamma": 0.0034, "vega": 0.5303, "theta": -0.0199, "rho": 0.5803, "theo": 33.2941, "change": -1.385, "open": 30.78, "high": 32.89, "low": 30.78, "tick": "up", "last_trade_price": 32.89, "last_trade_time": "2026-08-03T11:23:39", "percent_change": -4.04084, "prev_day_close": 34.2749996185303}, {"option": "INTC281215P00140000", "bid": 70.4, "bid_size": 119.0, "ask": 72.05, "ask_size": 73.0, "iv": 0.7759, "open_interest": 116.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0044, "vega": 0.5251, "theta": -0.0216, "rho": -1.3945, "theo": 71.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.6, "last_trade_time": "2026-07-30T10:53:01", "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "INTC281215C00145000", "bid": 31.1, "bid_size": 725.0, "ask": 34.5, "ask_size": 989.0, "iv": 0.7823, "open_interest": 607.0, "volume": 1.0, "delta": 0.6275, "gamma": 0.0035, "vega": 0.5354, "theta": -0.0203, "rho": 0.5766, "theo": 32.4501, "change": -0.725, "open": 32.7, "high": 32.7, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-08-03T14:26:36", "percent_change": -2.16903, "prev_day_close": 33.4249992370606}, {"option": "INTC281215P00145000", "bid": 73.7, "bid_size": 253.0, "ask": 76.1, "ask_size": 87.0, "iv": 0.7713, "open_interest": 183.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0045, "vega": 0.527, "theta": -0.0217, "rho": -1.4233, "theo": 75.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-07-31T09:53:19", "percent_change": 0.0, "prev_day_close": 74.5750007629394}, {"option": "INTC281215C00150000", "bid": 30.75, "bid_size": 469.0, "ask": 32.65, "ask_size": 484.0, "iv": 0.7771, "open_interest": 3067.0, "volume": 17.0, "delta": 0.6167, "gamma": 0.0035, "vega": 0.5398, "theta": -0.0206, "rho": 0.5726, "theo": 31.6404, "change": -1.33, "open": 30.85, "high": 31.55, "low": 29.2, "tick": "down", "last_trade_price": 31.37, "last_trade_time": "2026-08-03T15:43:12", "percent_change": -4.06728, "prev_day_close": 32.6999998092651}, {"option": "INTC281215P00150000", "bid": 77.0, "bid_size": 211.0, "ask": 81.5, "ask_size": 130.0, "iv": 0.7787, "open_interest": 114.0, "volume": 2.0, "delta": -0.4422, "gamma": 0.0045, "vega": 0.5294, "theta": -0.0219, "rho": -1.4641, "theo": 79.1051, "change": 0.825, "open": 79.52, "high": 79.52, "low": 79.45, "tick": "down", "last_trade_price": 79.45, "last_trade_time": "2026-08-03T14:49:46", "percent_change": 1.04928, "prev_day_close": 78.625}, {"option": "INTC281215C00155000", "bid": 30.0, "bid_size": 195.0, "ask": 32.05, "ask_size": 364.0, "iv": 0.7791, "open_interest": 163.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0035, "vega": 0.5438, "theta": -0.0208, "rho": 0.5681, "theo": 30.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.99, "last_trade_time": "2026-07-31T14:34:08", "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "INTC281215P00155000", "bid": 82.25, "bid_size": 165.0, "ask": 84.55, "ask_size": 177.0, "iv": 0.7814, "open_interest": 18.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0046, "vega": 0.5297, "theta": -0.022, "rho": -1.4907, "theo": 83.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-07-29T09:51:00", "percent_change": 0.0, "prev_day_close": 82.625}, {"option": "INTC281215C00160000", "bid": 29.45, "bid_size": 292.0, "ask": 31.35, "ask_size": 725.0, "iv": 0.7815, "open_interest": 852.0, "volume": 47.0, "delta": 0.5961, "gamma": 0.0036, "vega": 0.5471, "theta": -0.0211, "rho": 0.5633, "theo": 30.1178, "change": -0.895, "open": 27.43, "high": 30.23, "low": 27.43, "tick": "up", "last_trade_price": 30.23, "last_trade_time": "2026-08-03T14:28:47", "percent_change": -2.8755, "prev_day_close": 31.125}, {"option": "INTC281215P00160000", "bid": 85.8, "bid_size": 215.0, "ask": 88.65, "ask_size": 218.0, "iv": 0.7771, "open_interest": 1208.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0047, "vega": 0.5297, "theta": -0.022, "rho": -1.5109, "theo": 87.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-07-31T15:55:06", "percent_change": 0.0, "prev_day_close": 86.5749969482422}, {"option": "INTC281215C00165000", "bid": 27.65, "bid_size": 347.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.7661, "open_interest": 291.0, "volume": 0.0, "delta": 0.5862, "gamma": 0.0036, "vega": 0.5501, "theta": -0.0213, "rho": 0.5585, "theo": 29.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.15, "last_trade_time": "2026-07-31T12:44:31", "percent_change": 0.0, "prev_day_close": 30.0250005722046}, {"option": "INTC281215P00165000", "bid": 90.4, "bid_size": 117.0, "ask": 93.4, "ask_size": 193.0, "iv": 0.7881, "open_interest": 59.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0048, "vega": 0.5284, "theta": -0.022, "rho": -1.5361, "theo": 91.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.97, "last_trade_time": "2026-07-10T13:22:17", "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "INTC281215C00170000", "bid": 28.15, "bid_size": 197.0, "ask": 30.25, "ask_size": 862.0, "iv": 0.7855, "open_interest": 3727.0, "volume": 23.0, "delta": 0.5765, "gamma": 0.0036, "vega": 0.5527, "theta": -0.0215, "rho": 0.5539, "theo": 28.7132, "change": -1.15, "open": 26.35, "high": 28.85, "low": 26.35, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T14:58:08", "percent_change": -3.89171, "prev_day_close": 29.5500001907349}, {"option": "INTC281215P00170000", "bid": 94.55, "bid_size": 120.0, "ask": 97.95, "ask_size": 159.0, "iv": 0.7923, "open_interest": 63.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0048, "vega": 0.5281, "theta": -0.0221, "rho": -1.5612, "theo": 95.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-07-30T09:36:05", "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "INTC281215C00175000", "bid": 27.4, "bid_size": 104.0, "ask": 29.25, "ask_size": 388.0, "iv": 0.7818, "open_interest": 416.0, "volume": 1.0, "delta": 0.5671, "gamma": 0.0036, "vega": 0.555, "theta": -0.0217, "rho": 0.5494, "theo": 28.0506, "change": -2.75, "open": 26.25, "high": 26.25, "low": 26.25, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T10:12:20", "percent_change": -9.48276, "prev_day_close": 29.0}, {"option": "INTC281215P00175000", "bid": 98.75, "bid_size": 160.0, "ask": 101.3, "ask_size": 214.0, "iv": 0.785, "open_interest": 96.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0049, "vega": 0.5264, "theta": -0.022, "rho": -1.581, "theo": 99.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.85, "last_trade_time": "2026-07-17T15:42:16", "percent_change": 0.0, "prev_day_close": 98.6999969482422}, {"option": "INTC281215C00180000", "bid": 26.85, "bid_size": 192.0, "ask": 28.85, "ask_size": 727.0, "iv": 0.7849, "open_interest": 1090.0, "volume": 5.0, "delta": 0.5579, "gamma": 0.0036, "vega": 0.5569, "theta": -0.0219, "rho": 0.5448, "theo": 27.4123, "change": -0.955, "open": 25.18, "high": 27.32, "low": 25.17, "tick": "down", "last_trade_price": 27.27, "last_trade_time": "2026-08-03T15:39:01", "percent_change": -3.38352, "prev_day_close": 28.2249994277954}, {"option": "INTC281215P00180000", "bid": 102.0, "bid_size": 202.0, "ask": 104.9, "ask_size": 175.0, "iv": 0.7703, "open_interest": 57.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.005, "vega": 0.5233, "theta": -0.022, "rho": -1.5887, "theo": 103.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.32, "last_trade_time": "2026-07-24T15:26:29", "percent_change": 0.0, "prev_day_close": 102.924999237061}, {"option": "INTC281215C00185000", "bid": 26.2, "bid_size": 53.0, "ask": 27.5, "ask_size": 97.0, "iv": 0.7787, "open_interest": 227.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0036, "vega": 0.5582, "theta": -0.022, "rho": 0.5397, "theo": 26.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-07-31T15:55:21", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "INTC281215P00185000", "bid": 107.3, "bid_size": 243.0, "ask": 110.5, "ask_size": 72.0, "iv": 0.7938, "open_interest": 36.0, "volume": 0.0, "delta": -0.533, "gamma": 0.005, "vega": 0.52, "theta": -0.022, "rho": -1.6116, "theo": 108.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.05, "last_trade_time": "2026-07-24T09:30:36", "percent_change": 0.0, "prev_day_close": 107.474998474121}, {"option": "INTC281215C00190000", "bid": 24.0, "bid_size": 1217.0, "ask": 27.65, "ask_size": 470.0, "iv": 0.7712, "open_interest": 1267.0, "volume": 10.0, "delta": 0.54, "gamma": 0.0036, "vega": 0.5594, "theta": -0.0221, "rho": 0.5347, "theo": 26.1742, "change": -1.05, "open": 25.81, "high": 25.95, "low": 25.65, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-08-03T13:08:15", "percent_change": -3.88889, "prev_day_close": 27.0}, {"option": "INTC281215P00190000", "bid": 110.0, "bid_size": 57.0, "ask": 114.95, "ask_size": 52.0, "iv": 0.7806, "open_interest": 14.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.0051, "vega": 0.5171, "theta": -0.0219, "rho": -1.6243, "theo": 112.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-07-24T11:44:39", "percent_change": 0.0, "prev_day_close": 111.924999237061}, {"option": "INTC281215C00195000", "bid": 25.2, "bid_size": 6.0, "ask": 27.0, "ask_size": 809.0, "iv": 0.786, "open_interest": 3187.0, "volume": 22.0, "delta": 0.5316, "gamma": 0.0036, "vega": 0.5605, "theta": -0.0222, "rho": 0.5299, "theo": 25.6292, "change": -0.775, "open": 24.4, "high": 25.87, "low": 24.4, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-08-03T15:45:30", "percent_change": -2.93283, "prev_day_close": 26.4249992370605}, {"option": "INTC281215P00195000", "bid": 115.45, "bid_size": 110.0, "ask": 119.0, "ask_size": 54.0, "iv": 0.7897, "open_interest": 55.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0052, "vega": 0.514, "theta": -0.0219, "rho": -1.6468, "theo": 116.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-07-30T15:05:34", "percent_change": 0.0, "prev_day_close": 115.924999237061}, {"option": "INTC281215C00200000", "bid": 23.05, "bid_size": 1287.0, "ask": 27.0, "ask_size": 1064.0, "iv": 0.7773, "open_interest": 1720.0, "volume": 127.0, "delta": 0.5231, "gamma": 0.0036, "vega": 0.5608, "theta": -0.0223, "rho": 0.5242, "theo": 25.0513, "change": -0.38, "open": 23.0, "high": 25.37, "low": 22.8, "tick": "up", "last_trade_price": 25.37, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -1.47573, "prev_day_close": 25.75}, {"option": "INTC281215P00200000", "bid": 119.05, "bid_size": 249.0, "ask": 122.35, "ask_size": 202.0, "iv": 0.7733, "open_interest": 276.0, "volume": 100.0, "delta": -0.569, "gamma": 0.0052, "vega": 0.5087, "theta": -0.0218, "rho": -1.6306, "theo": 120.9296, "change": 0.1, "open": 120.35, "high": 120.35, "low": 120.35, "tick": "down", "last_trade_price": 120.35, "last_trade_time": "2026-08-03T10:51:30", "percent_change": 0.0831601, "prev_day_close": 120.25}, {"option": "INTC281215C00210000", "bid": 23.5, "bid_size": 57.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.778, "open_interest": 6117.0, "volume": 179.0, "delta": 0.5071, "gamma": 0.0036, "vega": 0.5613, "theta": -0.0225, "rho": 0.5142, "theo": 24.0057, "change": -0.575, "open": 22.07, "high": 24.32, "low": 21.3, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -2.32558, "prev_day_close": 24.7250003814697}, {"option": "INTC281215P00210000", "bid": 127.5, "bid_size": 131.0, "ask": 132.0, "ask_size": 198.0, "iv": 0.7798, "open_interest": 178.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0054, "vega": 0.4979, "theta": -0.0216, "rho": -1.6472, "theo": 129.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-07-30T15:42:15", "percent_change": 0.0, "prev_day_close": 128.924995422363}], "symbol": "INTC", "security_type": "stock", "exchange_id": 2, "current_price": 91.8845, "price_change": 0.8, "price_change_percent": 0.8869, "bid": 91.8, "ask": 91.9, "bid_size": 100, "ask_size": 2000, "open": 88.4, "high": 91.68, "low": 85.62, "close": 91.0, "prev_day_close": 90.2, "volume": 93708991, "iv30": 82.132, "iv30_change": -0.057, "iv30_change_percent": -0.0694, "seqno": 9301804230, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "INTC"}