{"timestamp": "2026-09-21 21:24:29", "data": {"options": [{"option": "IONS261016C00035000", "bid": 8.9, "bid_size": 12.0, "ask": 12.3, "ask_size": 19.0, "iv": 0.8639, "open_interest": 6.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0144, "vega": 0.0125, "theta": -0.0134, "rho": 0.024, "theo": 10.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-08-18T15:13:45", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IONS261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 84.0, "iv": 0.6275, "open_interest": 0.0, "volume": 3.0, "delta": -0.0515, "gamma": 0.0145, "vega": 0.0125, "theta": -0.015, "rho": -0.0017, "theo": 0.1633, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:07:25", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "IONS261016C00037500", "bid": 6.7, "bid_size": 43.0, "ask": 8.7, "ask_size": 29.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0255, "vega": 0.02, "theta": -0.021, "rho": 0.0243, "theo": 7.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IONS261016P00037500", "bid": 0.2, "bid_size": 83.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.558, "open_interest": 34.0, "volume": 4.0, "delta": -0.0957, "gamma": 0.0256, "vega": 0.0201, "theta": -0.0222, "rho": -0.0031, "theo": 0.3111, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T12:38:19", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "IONS261016C00040000", "bid": 5.5, "bid_size": 30.0, "ask": 6.4, "ask_size": 56.0, "iv": 0.6192, "open_interest": 212.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.042, "vega": 0.0303, "theta": -0.0304, "rho": 0.0233, "theo": 5.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T15:54:08", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IONS261016P00040000", "bid": 0.05, "bid_size": 170.0, "ask": 0.8, "ask_size": 56.0, "iv": 0.4552, "open_interest": 3430.0, "volume": 78.0, "delta": -0.1752, "gamma": 0.0423, "vega": 0.0305, "theta": -0.0314, "rho": -0.0056, "theo": 0.6062, "change": -0.075, "open": 0.7, "high": 0.75, "low": 0.57, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:02:13", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "IONS261016C00042500", "bid": 2.9, "bid_size": 87.0, "ask": 5.1, "ask_size": 64.0, "iv": 0.5569, "open_interest": 1.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0609, "vega": 0.0411, "theta": -0.0394, "rho": 0.0204, "theo": 3.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-09-16T14:19:21", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IONS261016P00042500", "bid": 0.1, "bid_size": 213.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.3847, "open_interest": 544.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0614, "vega": 0.0412, "theta": -0.0401, "rho": -0.0093, "theo": 1.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-18T15:47:36", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IONS261016C00045000", "bid": 1.3, "bid_size": 349.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.4065, "open_interest": 59.0, "volume": 52.0, "delta": 0.5279, "gamma": 0.0721, "vega": 0.0468, "theta": -0.0437, "rho": 0.0159, "theo": 2.2115, "change": -0.125, "open": 2.0, "high": 2.35, "low": 2.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:23:29", "percent_change": -5.26316, "prev_day_close": 2.375}, {"option": "IONS261016P00045000", "bid": 1.25, "bid_size": 138.0, "ask": 2.9, "ask_size": 57.0, "iv": 0.4441, "open_interest": 838.0, "volume": 6.0, "delta": -0.4762, "gamma": 0.073, "vega": 0.0468, "theta": -0.0442, "rho": -0.014, "theo": 2.1854, "change": -0.56, "open": 2.3, "high": 2.3, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-21T15:53:56", "percent_change": -21.5385, "prev_day_close": 2.60000002384186}, {"option": "IONS261016C00047500", "bid": 0.6, "bid_size": 198.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.4424, "open_interest": 8.0, "volume": 49.0, "delta": 0.3552, "gamma": 0.0678, "vega": 0.0438, "theta": -0.0407, "rho": 0.0108, "theo": 1.2237, "change": 0.045, "open": 1.6, "high": 1.6, "low": 1.2, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T15:47:01", "percent_change": 3.67347, "prev_day_close": 1.22499996423721}, {"option": "IONS261016P00047500", "bid": 2.6, "bid_size": 152.0, "ask": 4.5, "ask_size": 71.0, "iv": 0.4296, "open_interest": 145.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.069, "vega": 0.0434, "theta": -0.041, "rho": -0.0176, "theo": 3.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T10:55:13", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IONS261016C00050000", "bid": 0.65, "bid_size": 2.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.5011, "open_interest": 1395.0, "volume": 273.0, "delta": 0.22, "gamma": 0.0528, "vega": 0.0349, "theta": -0.0328, "rho": 0.0068, "theo": 0.6559, "change": -0.34, "open": 0.6, "high": 0.71, "low": 0.5, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-21T15:53:56", "percent_change": -32.381, "prev_day_close": 1.05000001192093}, {"option": "IONS261016P00050000", "bid": 4.8, "bid_size": 86.0, "ask": 6.7, "ask_size": 73.0, "iv": 0.505, "open_interest": 888.0, "volume": 5.0, "delta": -0.7891, "gamma": 0.0542, "vega": 0.034, "theta": -0.0329, "rho": -0.0191, "theo": 5.6446, "change": 0.07, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-09-21T12:32:26", "percent_change": 1.26126, "prev_day_close": 5.54999995231628}, {"option": "IONS261016C00052500", "bid": 0.25, "bid_size": 57.0, "ask": 0.5, "ask_size": 176.0, "iv": 0.4993, "open_interest": 829.0, "volume": 3.0, "delta": 0.1315, "gamma": 0.0367, "vega": 0.0252, "theta": -0.0242, "rho": 0.004, "theo": 0.3542, "change": -0.15, "open": 0.32, "high": 0.35, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:34:16", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "IONS261016P00052500", "bid": 6.5, "bid_size": 130.0, "ask": 8.9, "ask_size": 111.0, "iv": 0.4086, "open_interest": 3325.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0384, "vega": 0.0235, "theta": -0.0242, "rho": -0.018, "theo": 7.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T10:40:29", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IONS261016C00055000", "bid": 0.15, "bid_size": 21.0, "ask": 0.3, "ask_size": 48.0, "iv": 0.5274, "open_interest": 1462.0, "volume": 345.0, "delta": 0.0784, "gamma": 0.0242, "vega": 0.0173, "theta": -0.0172, "rho": 0.0024, "theo": 0.1967, "change": 0.0, "open": 0.15, "high": 0.25, "low": 0.12, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:59:51", "percent_change": -3.35276e-06, "prev_day_close": 0.200000006705523}, {"option": "IONS261016P00055000", "bid": 8.0, "bid_size": 46.0, "ask": 12.0, "ask_size": 75.0, "iv": 0.0, "open_interest": 865.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0262, "vega": 0.0143, "theta": -0.0171, "rho": -0.0142, "theo": 10.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-17T12:51:57", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IONS261016C00057500", "bid": 0.05, "bid_size": 2.0, "ask": 0.55, "ask_size": 219.0, "iv": 0.6548, "open_interest": 1687.0, "volume": 11.0, "delta": 0.0474, "gamma": 0.0157, "vega": 0.0117, "theta": -0.0119, "rho": 0.0015, "theo": 0.1131, "change": -0.44, "open": 0.09, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:41:39", "percent_change": -88.0, "prev_day_close": 0.5}, {"option": "IONS261016P00057500", "bid": 11.1, "bid_size": 35.0, "ask": 14.5, "ask_size": 49.0, "iv": 0.6514, "open_interest": 299.0, "volume": 1.0, "delta": -0.9697, "gamma": 0.0182, "vega": 0.0083, "theta": -0.0117, "rho": -0.0106, "theo": 12.6528, "change": 0.2, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T12:38:19", "percent_change": 1.62601, "prev_day_close": 12.3000001907349}, {"option": "IONS261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.53, "open_interest": 2449.0, "volume": 102.0, "delta": 0.0293, "gamma": 0.0101, "vega": 0.0079, "theta": -0.0083, "rho": 0.0009, "theo": 0.0674, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:56:22", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "IONS261016P00060000", "bid": 13.0, "bid_size": 5.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 543.0, "volume": 1.0, "delta": -0.9898, "gamma": 0.0109, "vega": 0.0027, "theta": -0.0083, "rho": -0.0036, "theo": 15.1291, "change": 0.8, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-21T12:38:19", "percent_change": 5.47945, "prev_day_close": 14.5999999046326}, {"option": "IONS261016C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.8558, "open_interest": 566.0, "volume": 2.0, "delta": 0.0185, "gamma": 0.0066, "vega": 0.0054, "theta": -0.0058, "rho": 0.0006, "theo": 0.0415, "change": -0.335, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:34:08", "percent_change": -89.3333, "prev_day_close": 0.375}, {"option": "IONS261016P00062500", "bid": 15.5, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0029, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 17.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-09-14T15:51:57", "percent_change": 0.0, "prev_day_close": 17.4999995231628}, {"option": "IONS261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6505, "open_interest": 517.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0044, "vega": 0.0037, "theta": -0.0041, "rho": 0.0004, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:17:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00065000", "bid": 18.0, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 20.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-09-02T09:53:35", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "IONS261016C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6457, "open_interest": 106.0, "volume": 20.0, "delta": 0.0079, "gamma": 0.003, "vega": 0.0026, "theta": -0.0029, "rho": 0.0002, "theo": 0.0171, "change": -0.335, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:04:23", "percent_change": -89.3333, "prev_day_close": 0.375}, {"option": "IONS261016P00067500", "bid": 20.5, "bid_size": 5.0, "ask": 24.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 22.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.96, "last_trade_time": "2026-09-18T15:48:16", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "IONS261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 276.0, "iv": 1.0656, "open_interest": 1602.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.002, "vega": 0.0018, "theta": -0.0021, "rho": 0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:29:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00070000", "bid": 23.0, "bid_size": 5.0, "ask": 27.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 25.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.46, "last_trade_time": "2026-09-18T15:48:16", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "IONS261016C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.1282, "open_interest": 168.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0015, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T12:54:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00072500", "bid": 25.5, "bid_size": 1.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 27.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IONS261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.8568, "open_interest": 453.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.001, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T09:46:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IONS261016P00075000", "bid": 28.0, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 30.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-07-09T10:17:35", "percent_change": 0.0, "prev_day_close": 30.3000011444092}, {"option": "IONS261016C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.2446, "open_interest": 28.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00077500", "bid": 30.5, "bid_size": 5.0, "ask": 34.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 32.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-06-16T12:33:53", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "IONS261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.2637, "open_interest": 1582.0, "volume": 2.0, "delta": 0.0013, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0027, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:33:54", "percent_change": -84.6154, "prev_day_close": 0.324999988079071}, {"option": "IONS261016P00080000", "bid": 33.0, "bid_size": 5.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 35.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.92, "last_trade_time": "2026-08-04T14:59:36", "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "IONS261016C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 60.0, "iv": 1.3334, "open_interest": 518.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T15:16:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IONS261016P00082500", "bid": 35.5, "bid_size": 5.0, "ask": 39.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 37.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-05-28T09:30:33", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "IONS261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 1.2274, "open_interest": 96.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-02T10:37:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IONS261016P00085000", "bid": 38.0, "bid_size": 1.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 40.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "IONS261016C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.4491, "open_interest": 34.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:44:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00087500", "bid": 40.5, "bid_size": 1.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 42.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "IONS261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 1.3423, "open_interest": 28.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T11:40:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00090000", "bid": 43.0, "bid_size": 1.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 45.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "IONS261016C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.0578, "open_interest": 18.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IONS261016P00092500", "bid": 45.5, "bid_size": 6.0, "ask": 49.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 47.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "IONS261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.583, "open_interest": 227.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T15:42:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00095000", "bid": 48.0, "bid_size": 6.0, "ask": 52.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 50.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "IONS261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.247, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T14:59:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IONS261016P00100000", "bid": 53.0, "bid_size": 1.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 55.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "IONS261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.7417, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T15:49:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00105000", "bid": 58.0, "bid_size": 1.0, "ask": 62.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 60.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "IONS261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.814, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "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": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00110000", "bid": 63.0, "bid_size": 1.0, "ask": 67.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 65.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "IONS261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.8823, "open_interest": 3.0, "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": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00115000", "bid": 68.0, "bid_size": 1.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 70.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "IONS261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.947, "open_interest": 3.0, "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": 0.95, "last_trade_time": "2026-04-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00120000", "bid": 73.0, "bid_size": 1.0, "ask": 77.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 75.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "IONS261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 2.0085, "open_interest": 3.0, "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": 1.15, "last_trade_time": "2026-03-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261016P00125000", "bid": 78.0, "bid_size": 1.0, "ask": 82.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 80.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "IONS261120C00027500", "bid": 16.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0066, "vega": 0.0179, "theta": -0.0096, "rho": 0.0429, "theo": 18.089, "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": 18.5500001907349}, {"option": "IONS261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0066, "vega": 0.018, "theta": -0.012, "rho": -0.0039, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IONS261120C00030000", "bid": 13.7, "bid_size": 6.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0093, "vega": 0.0232, "theta": -0.0122, "rho": 0.0456, "theo": 15.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IONS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0094, "vega": 0.0232, "theta": -0.0142, "rho": -0.0053, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IONS261120C00032500", "bid": 11.3, "bid_size": 13.0, "ask": 15.3, "ask_size": 16.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0131, "vega": 0.0299, "theta": -0.0151, "rho": 0.0476, "theo": 13.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IONS261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.5741, "open_interest": 1.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0132, "vega": 0.03, "theta": -0.0169, "rho": -0.0073, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T15:17:16", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "IONS261120C00035000", "bid": 9.0, "bid_size": 49.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0181, "vega": 0.0381, "theta": -0.0184, "rho": 0.0487, "theo": 11.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IONS261120P00035000", "bid": 0.1, "bid_size": 28.0, "ask": 1.4, "ask_size": 57.0, "iv": 0.6131, "open_interest": 0.0, "volume": 8.0, "delta": -0.1282, "gamma": 0.0183, "vega": 0.0382, "theta": -0.0199, "rho": -0.0102, "theo": 0.8131, "change": -0.15, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:11:07", "percent_change": -17.6471, "prev_day_close": 0.8499999884516}, {"option": "IONS261120C00037500", "bid": 7.0, "bid_size": 97.0, "ask": 10.5, "ask_size": 55.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0245, "vega": 0.0478, "theta": -0.022, "rho": 0.0484, "theo": 8.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IONS261120P00037500", "bid": 0.5, "bid_size": 39.0, "ask": 1.5, "ask_size": 28.0, "iv": 0.551, "open_interest": 1.0, "volume": 3.0, "delta": -0.1806, "gamma": 0.0248, "vega": 0.048, "theta": -0.0233, "rho": -0.0141, "theo": 1.1566, "change": -0.475, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T10:58:32", "percent_change": -30.1587, "prev_day_close": 1.57499992847443}, {"option": "IONS261120C00040000", "bid": 6.5, "bid_size": 33.0, "ask": 8.4, "ask_size": 79.0, "iv": 0.6204, "open_interest": 50.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0317, "vega": 0.058, "theta": -0.0256, "rho": 0.0463, "theo": 7.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T15:28:37", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "IONS261120P00040000", "bid": 1.35, "bid_size": 43.0, "ask": 2.35, "ask_size": 48.0, "iv": 0.578, "open_interest": 502.0, "volume": 3.0, "delta": -0.2525, "gamma": 0.0322, "vega": 0.0583, "theta": -0.0267, "rho": -0.0193, "theo": 1.6789, "change": -0.315, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-09-21T10:59:13", "percent_change": -14.4828, "prev_day_close": 2.17500007152557}, {"option": "IONS261120C00042500", "bid": 4.3, "bid_size": 45.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0383, "vega": 0.0669, "theta": -0.0286, "rho": 0.0422, "theo": 5.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IONS261120P00042500", "bid": 1.6, "bid_size": 61.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.5161, "open_interest": 8.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.039, "vega": 0.067, "theta": -0.0296, "rho": -0.0256, "theo": 2.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "IONS261120C00045000", "bid": 3.3, "bid_size": 6.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.5028, "open_interest": 7.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0422, "vega": 0.0721, "theta": -0.0305, "rho": 0.0366, "theo": 3.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T14:55:41", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IONS261120P00045000", "bid": 2.55, "bid_size": 35.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.5216, "open_interest": 380.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0432, "vega": 0.072, "theta": -0.0313, "rho": -0.0322, "theo": 3.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T14:16:02", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IONS261120C00047500", "bid": 2.1, "bid_size": 52.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.51, "open_interest": 16.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0423, "vega": 0.0725, "theta": -0.0308, "rho": 0.0304, "theo": 2.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T12:02:21", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "IONS261120P00047500", "bid": 4.1, "bid_size": 62.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.5387, "open_interest": 21.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0437, "vega": 0.0718, "theta": -0.0315, "rho": -0.038, "theo": 5.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-17T15:53:32", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IONS261120C00050000", "bid": 1.45, "bid_size": 48.0, "ask": 2.7, "ask_size": 46.0, "iv": 0.5158, "open_interest": 1267.0, "volume": 1.0, "delta": 0.3677, "gamma": 0.0394, "vega": 0.0688, "theta": -0.0298, "rho": 0.0247, "theo": 2.133, "change": -0.125, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T12:48:36", "percent_change": -5.15464, "prev_day_close": 2.42500007152557}, {"option": "IONS261120P00050000", "bid": 5.2, "bid_size": 85.0, "ask": 8.9, "ask_size": 86.0, "iv": 0.5632, "open_interest": 55.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.041, "vega": 0.0673, "theta": -0.0304, "rho": -0.0419, "theo": 6.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T14:08:27", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IONS261120C00052500", "bid": 0.65, "bid_size": 65.0, "ask": 2.3, "ask_size": 44.0, "iv": 0.5183, "open_interest": 25.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.0349, "vega": 0.0628, "theta": -0.0279, "rho": 0.0198, "theo": 1.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T15:57:16", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "IONS261120P00052500", "bid": 7.1, "bid_size": 81.0, "ask": 10.6, "ask_size": 31.0, "iv": 0.552, "open_interest": 1.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0367, "vega": 0.0601, "theta": -0.0285, "rho": -0.0442, "theo": 8.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "IONS261120C00055000", "bid": 0.35, "bid_size": 54.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.5469, "open_interest": 52.0, "volume": 1.0, "delta": 0.2345, "gamma": 0.0301, "vega": 0.0561, "theta": -0.0257, "rho": 0.0159, "theo": 1.2335, "change": 0.05, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T13:20:58", "percent_change": 4.54546, "prev_day_close": 1.09999996423721}, {"option": "IONS261120P00055000", "bid": 8.7, "bid_size": 25.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.5131, "open_interest": 13.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.032, "vega": 0.0522, "theta": -0.0262, "rho": -0.0443, "theo": 10.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-17T12:51:57", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IONS261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 40.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0256, "vega": 0.0494, "theta": -0.0234, "rho": 0.0128, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "IONS261120P00057500", "bid": 10.8, "bid_size": 23.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.4926, "open_interest": 37.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0276, "vega": 0.0445, "theta": -0.0236, "rho": -0.0426, "theo": 13.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-14T09:59:48", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IONS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 20.0, "iv": 0.6312, "open_interest": 43.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0217, "vega": 0.0434, "theta": -0.0212, "rho": 0.0105, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T09:53:57", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IONS261120P00060000", "bid": 13.1, "bid_size": 6.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0238, "vega": 0.037, "theta": -0.0213, "rho": -0.0403, "theo": 15.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-09-16T15:58:46", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "IONS261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.6781, "open_interest": 1.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0184, "vega": 0.038, "theta": -0.0192, "rho": 0.0086, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IONS261120P00062500", "bid": 15.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0205, "vega": 0.0307, "theta": -0.0192, "rho": -0.0377, "theo": 17.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-09-16T15:39:06", "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "IONS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.732, "open_interest": 2.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0157, "vega": 0.0334, "theta": -0.0173, "rho": 0.0072, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-09-03T14:56:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IONS261120P00065000", "bid": 18.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0177, "vega": 0.0251, "theta": -0.017, "rho": -0.0334, "theo": 20.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "IONS261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 31.0, "iv": 0.7827, "open_interest": 10.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0134, "vega": 0.0294, "theta": -0.0156, "rho": 0.006, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IONS261120P00067500", "bid": 20.5, "bid_size": 1.0, "ask": 24.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0155, "vega": 0.0199, "theta": -0.0153, "rho": -0.0298, "theo": 22.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IONS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.8305, "open_interest": 27.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0115, "vega": 0.0259, "theta": -0.0141, "rho": 0.0051, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T12:10:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IONS261120P00070000", "bid": 23.0, "bid_size": 1.0, "ask": 27.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0135, "vega": 0.0161, "theta": -0.0134, "rho": -0.0267, "theo": 25.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "IONS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.9186, "open_interest": 1.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0086, "vega": 0.0204, "theta": -0.0116, "rho": 0.0037, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-03T10:05:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261120P00075000", "bid": 28.0, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.011, "vega": 0.0084, "theta": -0.0108, "rho": -0.0166, "theo": 30.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "IONS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.8289, "open_interest": 6.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0066, "vega": 0.0163, "theta": -0.0097, "rho": 0.0028, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-09T13:03:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261120P00080000", "bid": 33.0, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.005, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 35.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "IONS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0051, "vega": 0.0132, "theta": -0.0081, "rho": 0.0022, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261120P00085000", "bid": 38.0, "bid_size": 6.0, "ask": 42.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 40.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "IONS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0041, "vega": 0.0108, "theta": -0.0068, "rho": 0.0017, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261120P00090000", "bid": 43.0, "bid_size": 6.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 45.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "IONS261218C00027500", "bid": 16.1, "bid_size": 4.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0072, "vega": 0.0257, "theta": -0.0074, "rho": 0.0602, "theo": 18.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IONS261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0072, "vega": 0.0258, "theta": -0.0106, "rho": -0.0071, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IONS261218C00030000", "bid": 13.8, "bid_size": 4.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0098, "vega": 0.0327, "theta": -0.0097, "rho": 0.0636, "theo": 15.9238, "change": 0.0, "open": 0.0, "high": 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": "IONS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.6744, "open_interest": 1.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0099, "vega": 0.0329, "theta": -0.0124, "rho": -0.0095, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IONS261218C00032500", "bid": 11.7, "bid_size": 7.0, "ask": 15.7, "ask_size": 19.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0133, "vega": 0.0411, "theta": -0.0122, "rho": 0.066, "theo": 13.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IONS261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 92.0, "iv": 0.6986, "open_interest": 22.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0135, "vega": 0.0414, "theta": -0.0146, "rho": -0.0129, "theo": 0.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T12:45:26", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IONS261218C00035000", "bid": 9.6, "bid_size": 22.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0177, "vega": 0.051, "theta": -0.0149, "rho": 0.067, "theo": 11.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IONS261218P00035000", "bid": 0.05, "bid_size": 68.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.592, "open_interest": 6.0, "volume": 6.0, "delta": -0.1486, "gamma": 0.018, "vega": 0.0513, "theta": -0.0169, "rho": -0.0174, "theo": 1.1251, "change": -0.3, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -20.6897, "prev_day_close": 1.44999998807907}, {"option": "IONS261218C00037500", "bid": 8.4, "bid_size": 56.0, "ask": 11.1, "ask_size": 55.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0229, "vega": 0.0618, "theta": -0.0177, "rho": 0.0663, "theo": 9.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IONS261218P00037500", "bid": 0.75, "bid_size": 50.0, "ask": 2.1, "ask_size": 20.0, "iv": 0.5312, "open_interest": 10.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0232, "vega": 0.0621, "theta": -0.0193, "rho": -0.0232, "theo": 1.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-16T12:14:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IONS261218C00040000", "bid": 6.0, "bid_size": 14.0, "ask": 9.6, "ask_size": 21.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0283, "vega": 0.0726, "theta": -0.0203, "rho": 0.0634, "theo": 7.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IONS261218P00040000", "bid": 1.15, "bid_size": 14.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.5262, "open_interest": 11.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0287, "vega": 0.0729, "theta": -0.0216, "rho": -0.0304, "theo": 2.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-09-16T12:14:16", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "IONS261218C00042500", "bid": 5.0, "bid_size": 14.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0329, "vega": 0.0815, "theta": -0.0224, "rho": 0.0586, "theo": 5.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IONS261218P00042500", "bid": 1.9, "bid_size": 101.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.4735, "open_interest": 77.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0336, "vega": 0.0817, "theta": -0.0235, "rho": -0.0386, "theo": 3.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-09-18T14:18:55", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "IONS261218C00045000", "bid": 3.3, "bid_size": 14.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0359, "vega": 0.0869, "theta": -0.0238, "rho": 0.0521, "theo": 4.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IONS261218P00045000", "bid": 3.5, "bid_size": 58.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.4962, "open_interest": 55.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.0369, "vega": 0.0869, "theta": -0.0245, "rho": -0.0473, "theo": 4.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T12:03:34", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IONS261218C00047500", "bid": 2.2, "bid_size": 129.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.4917, "open_interest": 94.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0366, "vega": 0.088, "theta": -0.0241, "rho": 0.0448, "theo": 3.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T12:09:39", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "IONS261218P00047500", "bid": 4.8, "bid_size": 14.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.5426, "open_interest": 2.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.0378, "vega": 0.0874, "theta": -0.0246, "rho": -0.0548, "theo": 5.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IONS261218C00050000", "bid": 2.1, "bid_size": 38.0, "ask": 4.3, "ask_size": 71.0, "iv": 0.5556, "open_interest": 62.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0351, "vega": 0.0852, "theta": -0.0236, "rho": 0.0376, "theo": 2.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T12:05:35", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "IONS261218P00050000", "bid": 5.8, "bid_size": 14.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.4719, "open_interest": 323.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.0367, "vega": 0.0838, "theta": -0.0239, "rho": -0.0605, "theo": 7.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-09-16T11:32:32", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IONS261218C00052500", "bid": 0.95, "bid_size": 29.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.503, "open_interest": 1.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0324, "vega": 0.0798, "theta": -0.0224, "rho": 0.0313, "theo": 2.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-14T09:31:50", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "IONS261218P00052500", "bid": 7.5, "bid_size": 57.0, "ask": 10.7, "ask_size": 58.0, "iv": 0.4978, "open_interest": 32.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0342, "vega": 0.0771, "theta": -0.0225, "rho": -0.0638, "theo": 9.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-09-16T11:32:32", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IONS261218C00055000", "bid": 0.65, "bid_size": 109.0, "ask": 2.25, "ask_size": 46.0, "iv": 0.4892, "open_interest": 62.0, "volume": 1.0, "delta": 0.2691, "gamma": 0.029, "vega": 0.073, "theta": -0.021, "rho": 0.0258, "theo": 1.6296, "change": -0.215, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-21T14:28:39", "percent_change": -12.1127, "prev_day_close": 1.77500003576279}, {"option": "IONS261218P00055000", "bid": 9.5, "bid_size": 60.0, "ask": 13.0, "ask_size": 76.0, "iv": 0.5198, "open_interest": 59.0, "volume": 0.0, "delta": -0.753, "gamma": 0.031, "vega": 0.069, "theta": -0.0207, "rho": -0.0649, "theo": 11.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-16T11:49:44", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IONS261218C00057500", "bid": 0.45, "bid_size": 49.0, "ask": 2.05, "ask_size": 53.0, "iv": 0.5197, "open_interest": 25.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0255, "vega": 0.0658, "theta": -0.0193, "rho": 0.0214, "theo": 1.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-08T15:31:49", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "IONS261218P00057500", "bid": 11.6, "bid_size": 35.0, "ask": 15.1, "ask_size": 75.0, "iv": 0.519, "open_interest": 31.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0276, "vega": 0.0602, "theta": -0.0188, "rho": -0.0644, "theo": 13.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-08T15:31:49", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IONS261218C00060000", "bid": 0.05, "bid_size": 35.0, "ask": 1.75, "ask_size": 30.0, "iv": 0.5146, "open_interest": 316.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0222, "vega": 0.0588, "theta": -0.0176, "rho": 0.0177, "theo": 1.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T15:46:22", "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "IONS261218P00060000", "bid": 13.4, "bid_size": 2.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.4823, "open_interest": 32.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0245, "vega": 0.0518, "theta": -0.0169, "rho": -0.0616, "theo": 15.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.13, "last_trade_time": "2026-09-16T15:58:46", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "IONS261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.5336, "open_interest": 29.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0193, "vega": 0.0522, "theta": -0.016, "rho": 0.0148, "theo": 0.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-14T10:26:42", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "IONS261218P00062500", "bid": 15.7, "bid_size": 1.0, "ask": 19.7, "ask_size": 7.0, "iv": 0.4657, "open_interest": 16.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0216, "vega": 0.0435, "theta": -0.015, "rho": -0.058, "theo": 17.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-03T11:29:10", "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "IONS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 25.0, "iv": 0.6171, "open_interest": 30.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0167, "vega": 0.0464, "theta": -0.0145, "rho": 0.0124, "theo": 0.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-17T15:35:37", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "IONS261218P00065000", "bid": 18.0, "bid_size": 6.0, "ask": 22.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0192, "vega": 0.0359, "theta": -0.0131, "rho": -0.0526, "theo": 20.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-03T11:26:20", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "IONS261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.5777, "open_interest": 6.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0145, "vega": 0.0411, "theta": -0.0132, "rho": 0.0105, "theo": 0.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T15:18:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IONS261218P00067500", "bid": 20.5, "bid_size": 2.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.017, "vega": 0.0293, "theta": -0.0117, "rho": -0.0458, "theo": 22.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IONS261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.6019, "open_interest": 2.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0126, "vega": 0.0365, "theta": -0.0119, "rho": 0.0089, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-08T11:44:55", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IONS261218P00070000", "bid": 23.0, "bid_size": 1.0, "ask": 27.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0151, "vega": 0.0227, "theta": -0.0106, "rho": -0.0398, "theo": 25.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "IONS261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.6555, "open_interest": 11.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0096, "vega": 0.029, "theta": -0.0098, "rho": 0.0066, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-03T12:11:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IONS261218P00075000", "bid": 28.0, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.013, "vega": 0.0117, "theta": -0.0065, "rho": -0.0224, "theo": 30.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "IONS261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0074, "vega": 0.0233, "theta": -0.0081, "rho": 0.0049, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IONS261218P00080000", "bid": 33.0, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0061, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 35.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "IONS261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0058, "vega": 0.0188, "theta": -0.0068, "rho": 0.0038, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261218P00085000", "bid": 38.0, "bid_size": 1.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 40.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "IONS261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0046, "vega": 0.0154, "theta": -0.0057, "rho": 0.003, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS261218P00090000", "bid": 43.0, "bid_size": 1.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 45.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "IONS270115C00015000", "bid": 28.3, "bid_size": 1.0, "ask": 32.3, "ask_size": 7.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.001, "vega": 0.0062, "theta": 0.0, "rho": 0.047, "theo": 30.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "IONS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.001, "vega": 0.0062, "theta": -0.0024, "rho": -0.0015, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IONS270115C00017500", "bid": 25.7, "bid_size": 2.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0016, "vega": 0.0089, "theta": 0.0, "rho": 0.0542, "theo": 27.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "IONS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 1.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0016, "vega": 0.009, "theta": -0.0032, "rho": -0.0023, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2025-08-18T09:30:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS270115C00020000", "bid": 23.3, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0024, "vega": 0.0126, "theta": -0.0009, "rho": 0.0612, "theo": 25.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.84, "last_trade_time": "2025-06-23T12:36:55", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "IONS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 18.0, "iv": 1.131, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0024, "vega": 0.0126, "theta": -0.0042, "rho": -0.0034, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2025-08-18T09:34:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS270115C00022500", "bid": 21.1, "bid_size": 6.0, "ask": 25.1, "ask_size": 9.0, "iv": 0.8172, "open_interest": 5.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0036, "vega": 0.0174, "theta": -0.0025, "rho": 0.0676, "theo": 22.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2025-06-16T12:37:51", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "IONS270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 1.0002, "open_interest": 14.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0036, "vega": 0.0175, "theta": -0.0055, "rho": -0.0049, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2025-08-18T09:35:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IONS270115C00025000", "bid": 18.7, "bid_size": 4.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.7366, "open_interest": 8.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0052, "vega": 0.0237, "theta": -0.0043, "rho": 0.0733, "theo": 20.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.72, "last_trade_time": "2026-09-15T12:49:36", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "IONS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.8754, "open_interest": 17.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0052, "vega": 0.0238, "theta": -0.007, "rho": -0.0071, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2025-11-07T10:33:39", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IONS270115C00027500", "bid": 16.4, "bid_size": 4.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.6901, "open_interest": 1.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0073, "vega": 0.0315, "theta": -0.0065, "rho": 0.078, "theo": 18.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.82, "last_trade_time": "2025-09-09T14:28:06", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "IONS270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.6623, "open_interest": 24.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0074, "vega": 0.0316, "theta": -0.0089, "rho": -0.0102, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T12:40:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IONS270115C00030000", "bid": 14.2, "bid_size": 6.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.6473, "open_interest": 12.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.01, "vega": 0.041, "theta": -0.0089, "rho": 0.0815, "theo": 16.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-08-05T11:25:16", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "IONS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 34.0, "iv": 0.6093, "open_interest": 356.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0101, "vega": 0.0411, "theta": -0.011, "rho": -0.0143, "theo": 0.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-19T14:40:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IONS270115C00032500", "bid": 12.1, "bid_size": 57.0, "ask": 15.7, "ask_size": 59.0, "iv": 0.5951, "open_interest": 89.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0133, "vega": 0.0518, "theta": -0.0116, "rho": 0.0835, "theo": 13.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2025-11-11T09:33:01", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IONS270115P00032500", "bid": 0.05, "bid_size": 104.0, "ask": 2.35, "ask_size": 114.0, "iv": 0.6247, "open_interest": 640.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0134, "vega": 0.0521, "theta": -0.0134, "rho": -0.0197, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T14:24:40", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "IONS270115C00035000", "bid": 10.2, "bid_size": 37.0, "ask": 13.8, "ask_size": 44.0, "iv": 0.5928, "open_interest": 180.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0169, "vega": 0.0635, "theta": -0.0143, "rho": 0.0837, "theo": 11.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-09-15T13:11:20", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IONS270115P00035000", "bid": 1.35, "bid_size": 1.0, "ask": 1.75, "ask_size": 43.0, "iv": 0.5828, "open_interest": 292.0, "volume": 6.0, "delta": -0.169, "gamma": 0.0172, "vega": 0.0639, "theta": -0.0159, "rho": -0.0265, "theo": 1.5417, "change": -0.025, "open": 1.42, "high": 1.45, "low": 1.42, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T11:13:02", "percent_change": -1.69492, "prev_day_close": 1.47500002384186}, {"option": "IONS270115C00037500", "bid": 8.5, "bid_size": 90.0, "ask": 11.7, "ask_size": 88.0, "iv": 0.5685, "open_interest": 28.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0207, "vega": 0.0752, "theta": -0.0169, "rho": 0.0819, "theo": 10.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IONS270115P00037500", "bid": 2.0, "bid_size": 1.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.5707, "open_interest": 1267.0, "volume": 3.0, "delta": -0.2232, "gamma": 0.0211, "vega": 0.0756, "theta": -0.0182, "rho": -0.0346, "theo": 2.1423, "change": -0.1, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T10:59:48", "percent_change": -4.54545, "prev_day_close": 2.19999998807907}, {"option": "IONS270115C00040000", "bid": 7.0, "bid_size": 128.0, "ask": 9.7, "ask_size": 127.0, "iv": 0.547, "open_interest": 499.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0242, "vega": 0.0857, "theta": -0.0192, "rho": 0.0783, "theo": 8.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-09-16T10:13:59", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IONS270115P00040000", "bid": 2.8, "bid_size": 1.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.5755, "open_interest": 147.0, "volume": 18.0, "delta": -0.2862, "gamma": 0.0247, "vega": 0.0861, "theta": -0.0203, "rho": -0.0439, "theo": 2.9192, "change": -0.025, "open": 2.32, "high": 2.99, "low": 2.32, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T11:39:15", "percent_change": -0.854699, "prev_day_close": 2.92499995231628}, {"option": "IONS270115C00042500", "bid": 5.5, "bid_size": 65.0, "ask": 8.3, "ask_size": 47.0, "iv": 0.5412, "open_interest": 23.0, "volume": 0.0, "delta": 0.6484, "gamma": 0.0271, "vega": 0.0939, "theta": -0.0209, "rho": 0.073, "theo": 6.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-07-09T09:50:50", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IONS270115P00042500", "bid": 3.9, "bid_size": 1.0, "ask": 5.3, "ask_size": 66.0, "iv": 0.6122, "open_interest": 34.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0277, "vega": 0.0942, "theta": -0.0218, "rho": -0.0538, "theo": 3.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T14:50:52", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "IONS270115C00045000", "bid": 5.4, "bid_size": 41.0, "ask": 7.0, "ask_size": 122.0, "iv": 0.5928, "open_interest": 262.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.029, "vega": 0.0991, "theta": -0.022, "rho": 0.0666, "theo": 5.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T15:04:31", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IONS270115P00045000", "bid": 4.6, "bid_size": 1.0, "ask": 5.9, "ask_size": 58.0, "iv": 0.5464, "open_interest": 131.0, "volume": 10.0, "delta": -0.4302, "gamma": 0.0298, "vega": 0.0992, "theta": -0.0227, "rho": -0.0631, "theo": 5.0908, "change": -0.7, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T09:53:24", "percent_change": -13.0841, "prev_day_close": 5.35000014305115}, {"option": "IONS270115C00047500", "bid": 4.1, "bid_size": 1.0, "ask": 5.7, "ask_size": 130.0, "iv": 0.5604, "open_interest": 51.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0298, "vega": 0.101, "theta": -0.0223, "rho": 0.0594, "theo": 4.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T14:26:10", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IONS270115P00047500", "bid": 6.2, "bid_size": 1.0, "ask": 7.3, "ask_size": 62.0, "iv": 0.551, "open_interest": 556.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0308, "vega": 0.1004, "theta": -0.0228, "rho": -0.072, "theo": 6.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T10:22:48", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IONS270115C00050000", "bid": 3.6, "bid_size": 1.0, "ask": 4.7, "ask_size": 74.0, "iv": 0.5778, "open_interest": 707.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0296, "vega": 0.0997, "theta": -0.022, "rho": 0.0521, "theo": 3.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T12:02:07", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IONS270115P00050000", "bid": 6.5, "bid_size": 39.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.5037, "open_interest": 259.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0308, "vega": 0.0985, "theta": -0.0223, "rho": -0.0792, "theo": 8.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-09-16T12:00:57", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "IONS270115C00052500", "bid": 2.8, "bid_size": 1.0, "ask": 3.8, "ask_size": 101.0, "iv": 0.5665, "open_interest": 121.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0284, "vega": 0.0957, "theta": -0.0212, "rho": 0.0451, "theo": 2.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T13:29:19", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IONS270115P00052500", "bid": 8.6, "bid_size": 35.0, "ask": 10.9, "ask_size": 29.0, "iv": 0.5105, "open_interest": 1655.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0299, "vega": 0.0938, "theta": -0.0213, "rho": -0.0853, "theo": 9.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-09-16T12:00:57", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IONS270115C00055000", "bid": 2.05, "bid_size": 1.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.5545, "open_interest": 1124.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0266, "vega": 0.0898, "theta": -0.0199, "rho": 0.0385, "theo": 2.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T11:56:10", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IONS270115P00055000", "bid": 9.9, "bid_size": 35.0, "ask": 13.5, "ask_size": 35.0, "iv": 0.5137, "open_interest": 100.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0284, "vega": 0.0866, "theta": -0.0199, "rho": -0.0884, "theo": 11.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-09-15T13:50:36", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IONS270115C00057500", "bid": 1.75, "bid_size": 1.0, "ask": 2.8, "ask_size": 75.0, "iv": 0.578, "open_interest": 178.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0245, "vega": 0.0828, "theta": -0.0184, "rho": 0.0326, "theo": 1.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-15T15:11:50", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "IONS270115P00057500", "bid": 11.9, "bid_size": 71.0, "ask": 15.5, "ask_size": 61.0, "iv": 0.5084, "open_interest": 54.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0264, "vega": 0.0781, "theta": -0.0183, "rho": -0.0885, "theo": 13.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-09T15:55:12", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IONS270115C00060000", "bid": 1.35, "bid_size": 1.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.5436, "open_interest": 632.0, "volume": 1.0, "delta": 0.2204, "gamma": 0.0221, "vega": 0.0751, "theta": -0.0168, "rho": 0.0274, "theo": 1.4503, "change": -0.035, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -2.45614, "prev_day_close": 1.42500001192093}, {"option": "IONS270115P00060000", "bid": 13.7, "bid_size": 47.0, "ask": 17.6, "ask_size": 24.0, "iv": 0.477, "open_interest": 387.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0242, "vega": 0.0686, "theta": -0.0165, "rho": -0.0866, "theo": 15.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-09-14T10:22:46", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "IONS270115C00062500", "bid": 0.4, "bid_size": 73.0, "ask": 1.6, "ask_size": 79.0, "iv": 0.5056, "open_interest": 2353.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0197, "vega": 0.0675, "theta": -0.0151, "rho": 0.023, "theo": 1.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-09-16T15:39:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IONS270115P00062500", "bid": 16.0, "bid_size": 18.0, "ask": 19.6, "ask_size": 18.0, "iv": 0.4484, "open_interest": 39.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.022, "vega": 0.0586, "theta": -0.0147, "rho": -0.0824, "theo": 18.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-09-16T15:39:06", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "IONS270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 108.0, "iv": 0.5453, "open_interest": 2777.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0174, "vega": 0.0601, "theta": -0.0135, "rho": 0.0193, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-18T15:30:39", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "IONS270115P00065000", "bid": 18.2, "bid_size": 6.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.4558, "open_interest": 27.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0199, "vega": 0.0491, "theta": -0.013, "rho": -0.075, "theo": 20.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "IONS270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 224.0, "iv": 0.5783, "open_interest": 225.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0153, "vega": 0.0531, "theta": -0.012, "rho": 0.0161, "theo": 0.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-10T09:39:50", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IONS270115P00067500", "bid": 20.6, "bid_size": 14.0, "ask": 24.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.018, "vega": 0.0399, "theta": -0.0112, "rho": -0.0667, "theo": 22.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-07-31T10:32:15", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "IONS270115C00070000", "bid": 0.05, "bid_size": 65.0, "ask": 1.15, "ask_size": 76.0, "iv": 0.5404, "open_interest": 339.0, "volume": 2.0, "delta": 0.1068, "gamma": 0.0133, "vega": 0.0468, "theta": -0.0106, "rho": 0.0135, "theo": 0.6068, "change": -0.145, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T13:15:23", "percent_change": -20.0, "prev_day_close": 0.725000023841858}, {"option": "IONS270115P00070000", "bid": 23.0, "bid_size": 15.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0162, "vega": 0.0303, "theta": -0.0096, "rho": -0.0539, "theo": 25.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-07-17T15:32:32", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "IONS270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 162.0, "iv": 0.5657, "open_interest": 480.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0116, "vega": 0.041, "theta": -0.0094, "rho": 0.0113, "theo": 0.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T10:41:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IONS270115P00072500", "bid": 25.5, "bid_size": 15.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.955, "gamma": 0.015, "vega": 0.0231, "theta": -0.0086, "rho": -0.0409, "theo": 27.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.94, "last_trade_time": "2026-09-18T11:03:46", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "IONS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.5946, "open_interest": 1666.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0101, "vega": 0.036, "theta": -0.0083, "rho": 0.0095, "theo": 0.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T15:39:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IONS270115P00075000", "bid": 28.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 463.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0137, "vega": 0.0135, "theta": -0.0072, "rho": -0.0225, "theo": 30.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.62, "last_trade_time": "2026-09-17T14:43:11", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "IONS270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.5971, "open_interest": 326.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0087, "vega": 0.0315, "theta": -0.0073, "rho": 0.008, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T10:55:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IONS270115P00077500", "bid": 30.5, "bid_size": 1.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0099, "vega": 0.0076, "theta": -0.0061, "rho": -0.0018, "theo": 32.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "IONS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 68.0, "iv": 0.7163, "open_interest": 207.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0075, "vega": 0.0275, "theta": -0.0064, "rho": 0.0067, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-16T15:56:56", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IONS270115P00080000", "bid": 33.0, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0037, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 35.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.83, "last_trade_time": "2026-08-06T15:03:41", "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "IONS270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.6481, "open_interest": 340.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0065, "vega": 0.024, "theta": -0.0056, "rho": 0.0057, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IONS270115P00082500", "bid": 35.5, "bid_size": 1.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 37.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-09-17T14:43:11", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "IONS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.6791, "open_interest": 121.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0057, "vega": 0.021, "theta": -0.0049, "rho": 0.0048, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-03T10:37:15", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IONS270115P00085000", "bid": 38.0, "bid_size": 1.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 40.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.88, "last_trade_time": "2026-06-04T14:59:16", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "IONS270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 53.0, "iv": 0.7227, "open_interest": 110.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0049, "vega": 0.0184, "theta": -0.0043, "rho": 0.0041, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-26T11:11:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IONS270115P00087500", "bid": 40.5, "bid_size": 1.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 42.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "IONS270115C00090000", "bid": 0.1, "bid_size": 2.0, "ask": 1.3, "ask_size": 58.0, "iv": 0.7771, "open_interest": 1364.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0043, "vega": 0.0161, "theta": -0.0038, "rho": 0.0035, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T12:59:32", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "IONS270115P00090000", "bid": 43.0, "bid_size": 1.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 45.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-07-14T10:44:47", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "IONS270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.7385, "open_interest": 46.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0037, "vega": 0.0141, "theta": -0.0033, "rho": 0.003, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T09:50:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IONS270115P00092500", "bid": 45.5, "bid_size": 1.0, "ask": 49.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 47.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-05-04T09:31:04", "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "IONS270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.7591, "open_interest": 156.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0032, "vega": 0.0123, "theta": -0.0029, "rho": 0.0025, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-27T14:36:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IONS270115P00095000", "bid": 48.0, "bid_size": 1.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 50.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "IONS270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.7645, "open_interest": 1544.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0024, "vega": 0.0095, "theta": -0.0023, "rho": 0.0019, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-08T14:33:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS270115P00100000", "bid": 53.0, "bid_size": 6.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 55.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-07-01T15:59:41", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "IONS270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.8003, "open_interest": 22.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0019, "vega": 0.0074, "theta": -0.0018, "rho": 0.0014, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-07-06T14:44:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS270115P00105000", "bid": 58.0, "bid_size": 6.0, "ask": 62.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 60.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-02-11T10:29:08", "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "IONS270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.834, "open_interest": 215.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0014, "vega": 0.0058, "theta": -0.0014, "rho": 0.001, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-24T13:54:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS270115P00110000", "bid": 63.0, "bid_size": 6.0, "ask": 67.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 65.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "IONS270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.8658, "open_interest": 20.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0011, "vega": 0.0045, "theta": -0.0011, "rho": 0.0008, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-13T12:34:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS270115P00115000", "bid": 68.0, "bid_size": 1.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 70.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "IONS270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.8959, "open_interest": 4.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0009, "vega": 0.0036, "theta": -0.0009, "rho": 0.0006, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-01-30T15:05:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS270115P00120000", "bid": 73.0, "bid_size": 6.0, "ask": 77.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 75.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "IONS270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.9621, "open_interest": 19.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0007, "rho": 0.0005, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IONS270115P00125000", "bid": 78.0, "bid_size": 1.0, "ask": 82.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 80.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "IONS270416C00025000", "bid": 19.1, "bid_size": 6.0, "ask": 23.1, "ask_size": 6.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.006, "vega": 0.0473, "theta": -0.0053, "rho": 0.1151, "theo": 21.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "IONS270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0061, "vega": 0.0476, "theta": -0.0077, "rho": -0.0222, "theo": 0.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IONS270416C00027500", "bid": 17.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0078, "vega": 0.0569, "theta": -0.0065, "rho": 0.1225, "theo": 19.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IONS270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0079, "vega": 0.0575, "theta": -0.0086, "rho": -0.028, "theo": 1.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IONS270416C00030000", "bid": 14.9, "bid_size": 2.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0098, "vega": 0.0677, "theta": -0.0078, "rho": 0.1281, "theo": 17.1369, "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": 17.4499998092651}, {"option": "IONS270416P00030000", "bid": 0.05, "bid_size": 20.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.01, "vega": 0.0683, "theta": -0.0097, "rho": -0.0352, "theo": 1.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "IONS270416C00032500", "bid": 13.0, "bid_size": 7.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0122, "vega": 0.0796, "theta": -0.0092, "rho": 0.1316, "theo": 15.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "IONS270416P00032500", "bid": 0.2, "bid_size": 19.0, "ask": 2.95, "ask_size": 21.0, "iv": 0.5299, "open_interest": 2.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0124, "vega": 0.0802, "theta": -0.0109, "rho": -0.044, "theo": 1.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T13:46:24", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "IONS270416C00035000", "bid": 11.3, "bid_size": 19.0, "ask": 14.6, "ask_size": 19.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0148, "vega": 0.0919, "theta": -0.0105, "rho": 0.1328, "theo": 13.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IONS270416P00035000", "bid": 0.8, "bid_size": 20.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.5496, "open_interest": 2.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0151, "vega": 0.0928, "theta": -0.012, "rho": -0.0545, "theo": 2.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IONS270416C00037500", "bid": 9.6, "bid_size": 20.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0174, "vega": 0.1041, "theta": -0.0118, "rho": 0.1314, "theo": 11.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IONS270416P00037500", "bid": 1.3, "bid_size": 19.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.5233, "open_interest": 2.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0179, "vega": 0.105, "theta": -0.0131, "rho": -0.0667, "theo": 3.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-08T10:59:25", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "IONS270416C00040000", "bid": 8.1, "bid_size": 19.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0198, "vega": 0.1151, "theta": -0.013, "rho": 0.1275, "theo": 9.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IONS270416P00040000", "bid": 2.2, "bid_size": 20.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.5146, "open_interest": 10.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0205, "vega": 0.1161, "theta": -0.0142, "rho": -0.0802, "theo": 3.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-16T15:38:33", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IONS270416C00042500", "bid": 6.7, "bid_size": 20.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0219, "vega": 0.1242, "theta": -0.014, "rho": 0.1214, "theo": 8.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IONS270416P00042500", "bid": 3.0, "bid_size": 20.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.4946, "open_interest": 5.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.0228, "vega": 0.1248, "theta": -0.015, "rho": -0.0939, "theo": 4.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-16T15:37:47", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IONS270416C00045000", "bid": 5.5, "bid_size": 19.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0233, "vega": 0.1306, "theta": -0.0147, "rho": 0.1136, "theo": 7.0255, "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": 7.2999997138977}, {"option": "IONS270416P00045000", "bid": 4.2, "bid_size": 47.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.4915, "open_interest": 18.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0244, "vega": 0.1308, "theta": -0.0155, "rho": -0.1076, "theo": 6.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-09-16T15:37:06", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IONS270416C00047500", "bid": 4.5, "bid_size": 60.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.5036, "open_interest": 1.0, "volume": 0.0, "delta": 0.5418, "gamma": 0.0241, "vega": 0.1341, "theta": -0.0151, "rho": 0.1048, "theo": 5.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IONS270416P00047500", "bid": 5.8, "bid_size": 45.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0255, "vega": 0.1336, "theta": -0.0158, "rho": -0.1204, "theo": 7.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "IONS270416C00050000", "bid": 3.6, "bid_size": 63.0, "ask": 7.0, "ask_size": 63.0, "iv": 0.5034, "open_interest": 2.0, "volume": 1.0, "delta": 0.4861, "gamma": 0.0242, "vega": 0.1348, "theta": -0.0153, "rho": 0.0956, "theo": 5.0456, "change": -0.26, "open": 5.19, "high": 5.19, "low": 5.19, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -4.77064, "prev_day_close": 5.45000004768372}, {"option": "IONS270416P00050000", "bid": 7.4, "bid_size": 61.0, "ask": 11.1, "ask_size": 33.0, "iv": 0.5011, "open_interest": 5.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0259, "vega": 0.133, "theta": -0.0159, "rho": -0.1312, "theo": 9.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.69, "last_trade_time": "2026-09-16T11:09:46", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "IONS270416C00052500", "bid": 2.85, "bid_size": 31.0, "ask": 6.2, "ask_size": 63.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.0238, "vega": 0.133, "theta": -0.0152, "rho": 0.0865, "theo": 4.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IONS270416P00052500", "bid": 9.1, "bid_size": 47.0, "ask": 12.8, "ask_size": 33.0, "iv": 0.5006, "open_interest": 1.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0258, "vega": 0.1298, "theta": -0.0157, "rho": -0.1394, "theo": 10.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "IONS270416C00055000", "bid": 2.1, "bid_size": 20.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.4997, "open_interest": 1.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.023, "vega": 0.1294, "theta": -0.0149, "rho": 0.0779, "theo": 3.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IONS270416P00055000", "bid": 10.9, "bid_size": 19.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.4949, "open_interest": 21.0, "volume": 0.0, "delta": -0.6393, "gamma": 0.0252, "vega": 0.1246, "theta": -0.0154, "rho": -0.1459, "theo": 12.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-09T15:19:03", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "IONS270416C00057500", "bid": 1.45, "bid_size": 20.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0219, "vega": 0.1245, "theta": -0.0145, "rho": 0.0698, "theo": 3.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IONS270416P00057500", "bid": 12.7, "bid_size": 21.0, "ask": 16.4, "ask_size": 20.0, "iv": 0.488, "open_interest": 1.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.0244, "vega": 0.1175, "theta": -0.0149, "rho": -0.1493, "theo": 14.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IONS270416C00060000", "bid": 2.45, "bid_size": 1.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.541, "open_interest": 67.0, "volume": 0.0, "delta": 0.3065, "gamma": 0.0207, "vega": 0.1188, "theta": -0.014, "rho": 0.0627, "theo": 2.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:54:08", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "IONS270416P00060000", "bid": 14.7, "bid_size": 19.0, "ask": 18.3, "ask_size": 20.0, "iv": 0.4806, "open_interest": 4.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0234, "vega": 0.1093, "theta": -0.0143, "rho": -0.1502, "theo": 16.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IONS270416C00062500", "bid": 2.05, "bid_size": 1.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.5279, "open_interest": 10.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0194, "vega": 0.1126, "theta": -0.0134, "rho": 0.0561, "theo": 2.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-18T15:32:45", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IONS270416P00062500", "bid": 16.8, "bid_size": 19.0, "ask": 20.4, "ask_size": 20.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0224, "vega": 0.1009, "theta": -0.0136, "rho": -0.1485, "theo": 18.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "IONS270416C00065000", "bid": 0.3, "bid_size": 20.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.4754, "open_interest": 6.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0181, "vega": 0.1062, "theta": -0.0128, "rho": 0.0504, "theo": 2.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-27T09:40:33", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "IONS270416P00065000", "bid": 18.7, "bid_size": 9.0, "ask": 22.8, "ask_size": 2.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0213, "vega": 0.0914, "theta": -0.0129, "rho": -0.1425, "theo": 21.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "IONS270416C00067500", "bid": 0.55, "bid_size": 1.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.4953, "open_interest": 2.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0168, "vega": 0.0998, "theta": -0.0121, "rho": 0.0452, "theo": 1.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IONS270416P00067500", "bid": 20.9, "bid_size": 4.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.4612, "open_interest": 5.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0202, "vega": 0.0822, "theta": -0.0122, "rho": -0.1376, "theo": 23.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-08T15:17:04", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IONS270416C00070000", "bid": 0.05, "bid_size": 22.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.4081, "open_interest": 68.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0156, "vega": 0.0937, "theta": -0.0115, "rho": 0.0407, "theo": 1.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-09-15T13:23:12", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "IONS270416P00070000", "bid": 23.2, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0191, "vega": 0.0727, "theta": -0.0116, "rho": -0.1286, "theo": 25.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.82, "last_trade_time": "2026-09-15T13:23:12", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "IONS270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.5022, "open_interest": 1.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0133, "vega": 0.0821, "theta": -0.0103, "rho": 0.0332, "theo": 1.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-08-27T12:48:52", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IONS270416P00075000", "bid": 28.0, "bid_size": 13.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0173, "vega": 0.0554, "theta": -0.0101, "rho": -0.1056, "theo": 30.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.26, "last_trade_time": "2026-09-18T11:03:46", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "IONS270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.5281, "open_interest": 4.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0114, "vega": 0.0718, "theta": -0.0092, "rho": 0.0272, "theo": 0.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IONS270416P00080000", "bid": 33.0, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0152, "vega": 0.0345, "theta": -0.0091, "rho": -0.0727, "theo": 35.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "IONS270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.5677, "open_interest": 1.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0098, "vega": 0.0628, "theta": -0.0082, "rho": 0.0225, "theo": 0.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IONS270416P00085000", "bid": 38.0, "bid_size": 1.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0136, "vega": 0.0211, "theta": -0.0083, "rho": -0.0405, "theo": 40.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "IONS270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0084, "vega": 0.055, "theta": -0.0073, "rho": 0.0188, "theo": 0.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IONS270416P00090000", "bid": 43.0, "bid_size": 1.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0073, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 45.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.48, "last_trade_time": "2026-08-25T14:56:38", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "IONS271217C00017500", "bid": 26.5, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.6435, "open_interest": 2.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0028, "vega": 0.0491, "theta": -0.0003, "rho": 0.1667, "theo": 29.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.13, "last_trade_time": "2026-05-27T15:49:58", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "IONS271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.5955, "open_interest": 2.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0029, "vega": 0.0498, "theta": -0.0037, "rho": -0.0344, "theo": 0.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2025-08-18T09:35:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS271217C00020000", "bid": 24.5, "bid_size": 7.0, "ask": 29.1, "ask_size": 2.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0036, "vega": 0.0593, "theta": -0.001, "rho": 0.1867, "theo": 27.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "IONS271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5238, "open_interest": 3.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0037, "vega": 0.0602, "theta": -0.0042, "rho": -0.0429, "theo": 1.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2025-08-18T09:35:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IONS271217C00022500", "bid": 22.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0046, "vega": 0.0707, "theta": -0.0018, "rho": 0.2046, "theo": 24.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "IONS271217P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.7507, "open_interest": 2.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0048, "vega": 0.0719, "theta": -0.0047, "rho": -0.053, "theo": 1.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2025-08-18T09:35:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS271217C00025000", "bid": 20.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0057, "vega": 0.0833, "theta": -0.0026, "rho": 0.22, "theo": 22.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "IONS271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.6665, "open_interest": 2.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.006, "vega": 0.0847, "theta": -0.0053, "rho": -0.0649, "theo": 1.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2025-08-18T09:35:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS271217C00027500", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.007, "vega": 0.0969, "theta": -0.0034, "rho": 0.2326, "theo": 20.9622, "change": 0.0, "open": 0.0, "high": 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": "IONS271217P00027500", "bid": 0.05, "bid_size": 34.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0073, "vega": 0.0989, "theta": -0.0059, "rho": -0.0789, "theo": 2.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IONS271217C00030000", "bid": 16.5, "bid_size": 8.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.5209, "open_interest": 3.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0084, "vega": 0.1112, "theta": -0.0042, "rho": 0.2421, "theo": 19.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-08-27T10:23:25", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "IONS271217P00030000", "bid": 0.05, "bid_size": 67.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.4196, "open_interest": 4.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0088, "vega": 0.1134, "theta": -0.0065, "rho": -0.095, "theo": 2.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-30T09:50:09", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IONS271217C00032500", "bid": 15.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.5265, "open_interest": 1.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0099, "vega": 0.126, "theta": -0.005, "rho": 0.2482, "theo": 17.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-05-07T15:56:03", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "IONS271217P00032500", "bid": 0.5, "bid_size": 39.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.498, "open_interest": 2.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0104, "vega": 0.1284, "theta": -0.0071, "rho": -0.1132, "theo": 3.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-03-31T11:15:13", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IONS271217C00035000", "bid": 13.5, "bid_size": 35.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.505, "open_interest": 5.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0113, "vega": 0.1404, "theta": -0.0058, "rho": 0.251, "theo": 15.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-09-17T12:15:48", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IONS271217P00035000", "bid": 1.5, "bid_size": 37.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.4917, "open_interest": 2.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0121, "vega": 0.1432, "theta": -0.0077, "rho": -0.1331, "theo": 3.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2025-08-26T11:05:32", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IONS271217C00037500", "bid": 12.0, "bid_size": 29.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0127, "vega": 0.1542, "theta": -0.0066, "rho": 0.2503, "theo": 14.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "IONS271217P00037500", "bid": 2.5, "bid_size": 21.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0137, "vega": 0.157, "theta": -0.0083, "rho": -0.1544, "theo": 4.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IONS271217C00040000", "bid": 10.5, "bid_size": 41.0, "ask": 15.0, "ask_size": 37.0, "iv": 0.4822, "open_interest": 38.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.014, "vega": 0.1666, "theta": -0.0073, "rho": 0.2466, "theo": 12.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-07-13T15:58:32", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IONS271217P00040000", "bid": 4.5, "bid_size": 14.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.4578, "open_interest": 690.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0152, "vega": 0.1691, "theta": -0.0088, "rho": -0.1769, "theo": 5.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T14:41:20", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IONS271217C00042500", "bid": 9.5, "bid_size": 20.0, "ask": 13.5, "ask_size": 19.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0151, "vega": 0.1771, "theta": -0.0079, "rho": 0.2406, "theo": 11.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "IONS271217P00042500", "bid": 4.5, "bid_size": 33.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.4715, "open_interest": 3.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0165, "vega": 0.1792, "theta": -0.0093, "rho": -0.1984, "theo": 6.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-16T15:09:59", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IONS271217C00045000", "bid": 8.0, "bid_size": 37.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.4685, "open_interest": 4.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0159, "vega": 0.1855, "theta": -0.0084, "rho": 0.2322, "theo": 10.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-09-15T09:33:14", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IONS271217P00045000", "bid": 6.0, "bid_size": 19.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.4777, "open_interest": 2.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0176, "vega": 0.1868, "theta": -0.0097, "rho": -0.2197, "theo": 8.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-11T10:50:03", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IONS271217C00047500", "bid": 7.0, "bid_size": 33.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.4678, "open_interest": 2.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0165, "vega": 0.1918, "theta": -0.0088, "rho": 0.2228, "theo": 9.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-08-03T12:53:37", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IONS271217P00047500", "bid": 7.5, "bid_size": 39.0, "ask": 11.7, "ask_size": 59.0, "iv": 0.4726, "open_interest": 4.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0186, "vega": 0.1918, "theta": -0.01, "rho": -0.2404, "theo": 9.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-18T10:45:17", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IONS271217C00050000", "bid": 6.0, "bid_size": 35.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.4623, "open_interest": 3.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0169, "vega": 0.196, "theta": -0.0091, "rho": 0.2124, "theo": 8.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T12:46:26", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "IONS271217P00050000", "bid": 9.0, "bid_size": 24.0, "ask": 13.5, "ask_size": 50.0, "iv": 0.4781, "open_interest": 61.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.0192, "vega": 0.1939, "theta": -0.0102, "rho": -0.2555, "theo": 10.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-08-06T15:32:51", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IONS271217C00052500", "bid": 6.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 39.0, "iv": 0.4932, "open_interest": 50.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.017, "vega": 0.1982, "theta": -0.0093, "rho": 0.2016, "theo": 7.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-08-25T15:10:46", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IONS271217P00052500", "bid": 10.5, "bid_size": 19.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.4657, "open_interest": 4.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0197, "vega": 0.1943, "theta": -0.0103, "rho": -0.2728, "theo": 12.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-16T10:09:19", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IONS271217C00055000", "bid": 4.5, "bid_size": 31.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.4645, "open_interest": 65.0, "volume": 0.0, "delta": 0.494, "gamma": 0.017, "vega": 0.1988, "theta": -0.0095, "rho": 0.1908, "theo": 6.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-16T14:05:38", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IONS271217P00055000", "bid": 12.0, "bid_size": 50.0, "ask": 16.5, "ask_size": 52.0, "iv": 0.4589, "open_interest": 2006.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.02, "vega": 0.1915, "theta": -0.0104, "rho": -0.281, "theo": 14.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-03T10:00:35", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IONS271217C00057500", "bid": 3.6, "bid_size": 28.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.46, "open_interest": 6.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0168, "vega": 0.1979, "theta": -0.0095, "rho": 0.1801, "theo": 6.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-08-24T09:53:09", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IONS271217P00057500", "bid": 14.0, "bid_size": 19.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0202, "vega": 0.1881, "theta": -0.0103, "rho": -0.2935, "theo": 16.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "IONS271217C00060000", "bid": 3.0, "bid_size": 52.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.452, "open_interest": 60.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0166, "vega": 0.1959, "theta": -0.0096, "rho": 0.1697, "theo": 5.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-09-08T09:30:22", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IONS271217P00060000", "bid": 16.0, "bid_size": 19.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.4749, "open_interest": 1.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0202, "vega": 0.1823, "theta": -0.0103, "rho": -0.2953, "theo": 18.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-07T11:08:37", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "IONS271217C00062500", "bid": 4.7, "bid_size": 1.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.5107, "open_interest": 8.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0162, "vega": 0.193, "theta": -0.0095, "rho": 0.16, "theo": 5.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T10:59:42", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IONS271217P00062500", "bid": 18.0, "bid_size": 19.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0202, "vega": 0.1749, "theta": -0.0102, "rho": -0.2996, "theo": 20.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IONS271217C00065000", "bid": 2.0, "bid_size": 42.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.4526, "open_interest": 43.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.0158, "vega": 0.1894, "theta": -0.0094, "rho": 0.1505, "theo": 4.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-25T14:52:31", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IONS271217P00065000", "bid": 20.0, "bid_size": 19.0, "ask": 24.5, "ask_size": 23.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.02, "vega": 0.1684, "theta": -0.01, "rho": -0.3029, "theo": 22.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IONS271217C00067500", "bid": 1.55, "bid_size": 49.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.4472, "open_interest": 211.0, "volume": 0.0, "delta": 0.3527, "gamma": 0.0154, "vega": 0.1854, "theta": -0.0093, "rho": 0.1419, "theo": 4.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-09-08T12:07:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IONS271217P00067500", "bid": 22.0, "bid_size": 19.0, "ask": 26.5, "ask_size": 23.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0199, "vega": 0.1565, "theta": -0.0098, "rho": -0.2882, "theo": 24.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "IONS271217C00070000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.4562, "open_interest": 32.0, "volume": 0.0, "delta": 0.3305, "gamma": 0.0149, "vega": 0.1809, "theta": -0.0092, "rho": 0.1336, "theo": 3.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-08T09:32:54", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IONS271217P00070000", "bid": 24.0, "bid_size": 19.0, "ask": 28.5, "ask_size": 24.0, "iv": 0.4612, "open_interest": 2.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0197, "vega": 0.149, "theta": -0.0096, "rho": -0.2911, "theo": 26.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-07-10T10:01:58", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "IONS271217C00072500", "bid": 0.5, "bid_size": 33.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.4472, "open_interest": 3.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0144, "vega": 0.1761, "theta": -0.009, "rho": 0.1258, "theo": 3.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-09T12:02:14", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IONS271217P00072500", "bid": 26.0, "bid_size": 7.0, "ask": 30.9, "ask_size": 2.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0194, "vega": 0.1401, "theta": -0.0094, "rho": -0.2821, "theo": 28.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "IONS271217C00075000", "bid": 0.5, "bid_size": 43.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.4506, "open_interest": 20.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0139, "vega": 0.1713, "theta": -0.0089, "rho": 0.1188, "theo": 3.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-14T11:16:21", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "IONS271217P00075000", "bid": 28.0, "bid_size": 8.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0191, "vega": 0.126, "theta": -0.0091, "rho": -0.2512, "theo": 31.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "IONS271217C00077500", "bid": 0.05, "bid_size": 66.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.454, "open_interest": 2.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0134, "vega": 0.1664, "theta": -0.0087, "rho": 0.1121, "theo": 3.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IONS271217P00077500", "bid": 30.6, "bid_size": 6.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.019, "vega": 0.1151, "theta": -0.0089, "rho": -0.2508, "theo": 33.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "IONS271217C00080000", "bid": 0.2, "bid_size": 31.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.469, "open_interest": 10.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0129, "vega": 0.1613, "theta": -0.0085, "rho": 0.1058, "theo": 2.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-27T13:30:36", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "IONS271217P00080000", "bid": 33.0, "bid_size": 7.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0188, "vega": 0.1084, "theta": -0.0086, "rho": -0.2426, "theo": 35.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "IONS271217C00082500", "bid": 0.05, "bid_size": 40.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.4865, "open_interest": 22.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0124, "vega": 0.1564, "theta": -0.0083, "rho": 0.1, "theo": 2.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-08-25T14:04:52", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IONS271217P00082500", "bid": 35.0, "bid_size": 7.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0183, "vega": 0.0956, "theta": -0.0082, "rho": -0.2163, "theo": 38.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "IONS271217C00085000", "bid": 0.05, "bid_size": 40.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.5017, "open_interest": 2.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0119, "vega": 0.1516, "theta": -0.0081, "rho": 0.0947, "theo": 2.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IONS271217P00085000", "bid": 37.5, "bid_size": 7.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0179, "vega": 0.0775, "theta": -0.0081, "rho": -0.1622, "theo": 40.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "IONS271217C00087500", "bid": 0.05, "bid_size": 23.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.5162, "open_interest": 10.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.0115, "vega": 0.1468, "theta": -0.0079, "rho": 0.0897, "theo": 2.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-08-10T14:12:27", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IONS271217P00087500", "bid": 40.1, "bid_size": 6.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.018, "vega": 0.0663, "theta": -0.008, "rho": -0.1626, "theo": 42.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.44, "last_trade_time": "2026-08-20T10:25:04", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "IONS271217C00090000", "bid": 0.05, "bid_size": 23.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.5301, "open_interest": 11.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.011, "vega": 0.142, "theta": -0.0077, "rho": 0.0849, "theo": 2.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-09-03T12:10:41", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IONS271217P00090000", "bid": 42.5, "bid_size": 7.0, "ask": 47.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0179, "vega": 0.0626, "theta": -0.0078, "rho": -0.1581, "theo": 45.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.22, "last_trade_time": "2026-08-26T09:48:48", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "IONS271217C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0106, "vega": 0.1374, "theta": -0.0075, "rho": 0.0806, "theo": 2.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IONS271217P00092500", "bid": 45.0, "bid_size": 6.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0177, "vega": 0.0549, "theta": -0.0074, "rho": -0.1283, "theo": 47.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.96, "last_trade_time": "2026-07-09T09:59:14", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "IONS271217C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 73.0, "iv": 0.5547, "open_interest": 73.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0102, "vega": 0.1331, "theta": -0.0073, "rho": 0.0766, "theo": 1.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T11:45:48", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IONS271217P00095000", "bid": 47.6, "bid_size": 6.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0164, "vega": 0.0376, "theta": -0.0066, "rho": -0.0852, "theo": 50.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "IONS271217C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.579, "open_interest": 115.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0094, "vega": 0.1246, "theta": -0.0069, "rho": 0.0692, "theo": 1.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-31T14:18:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS271217P00100000", "bid": 52.5, "bid_size": 7.0, "ask": 57.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0097, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 55.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "IONS271217C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.6017, "open_interest": 55.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0087, "vega": 0.1166, "theta": -0.0065, "rho": 0.0627, "theo": 1.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-09T12:41:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS271217P00105000", "bid": 57.5, "bid_size": 7.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0035, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 60.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "IONS271217C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.623, "open_interest": 15.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0081, "vega": 0.1093, "theta": -0.0062, "rho": 0.0571, "theo": 1.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-07-02T09:37:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS271217P00110000", "bid": 62.6, "bid_size": 6.0, "ask": 67.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 65.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "IONS271217C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.643, "open_interest": 15.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0075, "vega": 0.1024, "theta": -0.0058, "rho": 0.052, "theo": 1.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-07-10T15:59:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS271217P00115000", "bid": 67.6, "bid_size": 6.0, "ask": 72.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 70.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "IONS271217C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.007, "vega": 0.096, "theta": -0.0055, "rho": 0.0476, "theo": 1.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS271217P00120000", "bid": 72.6, "bid_size": 6.0, "ask": 77.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 75.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "IONS271217C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.6798, "open_interest": 5.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0065, "vega": 0.0903, "theta": -0.0052, "rho": 0.0437, "theo": 1.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-29T10:55:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS271217P00125000", "bid": 77.6, "bid_size": 6.0, "ask": 82.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 80.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "IONS280121C00025000", "bid": 20.6, "bid_size": 6.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0056, "vega": 0.0876, "theta": -0.0022, "rho": 0.2327, "theo": 23.1888, "change": 0.0, "open": 0.0, "high": 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": "IONS280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0059, "vega": 0.0893, "theta": -0.0051, "rho": -0.0716, "theo": 1.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS280121C00027500", "bid": 19.0, "bid_size": 6.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0069, "vega": 0.1015, "theta": -0.003, "rho": 0.246, "theo": 21.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "IONS280121P00027500", "bid": 0.05, "bid_size": 32.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0072, "vega": 0.1037, "theta": -0.0057, "rho": -0.0869, "theo": 2.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "IONS280121C00030000", "bid": 17.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.535, "open_interest": 31.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0082, "vega": 0.1161, "theta": -0.0038, "rho": 0.2562, "theo": 19.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-09-15T15:37:08", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IONS280121P00030000", "bid": 0.05, "bid_size": 64.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0086, "vega": 0.1186, "theta": -0.0062, "rho": -0.1037, "theo": 2.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "IONS280121C00032500", "bid": 15.5, "bid_size": 6.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0096, "vega": 0.131, "theta": -0.0046, "rho": 0.2628, "theo": 17.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "IONS280121P00032500", "bid": 2.15, "bid_size": 17.0, "ask": 3.5, "ask_size": 72.0, "iv": 0.4707, "open_interest": 1.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0101, "vega": 0.1338, "theta": -0.0068, "rho": -0.123, "theo": 3.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2025-10-01T12:58:50", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "IONS280121C00035000", "bid": 14.0, "bid_size": 20.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.011, "vega": 0.1456, "theta": -0.0053, "rho": 0.2661, "theo": 15.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.15, "last_trade_time": "2025-12-11T11:59:10", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IONS280121P00035000", "bid": 1.5, "bid_size": 43.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0117, "vega": 0.1488, "theta": -0.0074, "rho": -0.1445, "theo": 3.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IONS280121C00037500", "bid": 12.5, "bid_size": 11.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0123, "vega": 0.1595, "theta": -0.0061, "rho": 0.2659, "theo": 14.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IONS280121P00037500", "bid": 2.5, "bid_size": 31.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.4752, "open_interest": 2.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0132, "vega": 0.1627, "theta": -0.0079, "rho": -0.1662, "theo": 4.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-07-09T11:06:45", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IONS280121C00040000", "bid": 11.0, "bid_size": 25.0, "ask": 15.5, "ask_size": 21.0, "iv": 0.4868, "open_interest": 18.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.0135, "vega": 0.172, "theta": -0.0067, "rho": 0.2624, "theo": 12.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-09-15T13:11:20", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IONS280121P00040000", "bid": 3.5, "bid_size": 31.0, "ask": 8.0, "ask_size": 46.0, "iv": 0.4684, "open_interest": 6.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0148, "vega": 0.1749, "theta": -0.0084, "rho": -0.189, "theo": 5.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T10:58:40", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IONS280121C00042500", "bid": 10.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.4816, "open_interest": 2.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0145, "vega": 0.1828, "theta": -0.0073, "rho": 0.2567, "theo": 11.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.71, "last_trade_time": "2026-03-19T14:08:05", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IONS280121P00042500", "bid": 5.0, "bid_size": 23.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0161, "vega": 0.1852, "theta": -0.0088, "rho": -0.2127, "theo": 6.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "IONS280121C00045000", "bid": 8.5, "bid_size": 26.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.4691, "open_interest": 15.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0153, "vega": 0.1915, "theta": -0.0078, "rho": 0.2486, "theo": 10.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-16T15:19:38", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IONS280121P00045000", "bid": 6.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.4526, "open_interest": 2.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0172, "vega": 0.193, "theta": -0.0092, "rho": -0.2343, "theo": 8.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-17T11:22:06", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IONS280121C00047500", "bid": 7.5, "bid_size": 9.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.4701, "open_interest": 7.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0159, "vega": 0.1982, "theta": -0.0082, "rho": 0.2394, "theo": 9.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.41, "last_trade_time": "2026-03-19T14:02:39", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IONS280121P00047500", "bid": 7.5, "bid_size": 20.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0181, "vega": 0.1982, "theta": -0.0095, "rho": -0.2542, "theo": 9.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "IONS280121C00050000", "bid": 6.5, "bid_size": 24.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.4646, "open_interest": 19.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0163, "vega": 0.2027, "theta": -0.0085, "rho": 0.2289, "theo": 8.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T13:11:59", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IONS280121P00050000", "bid": 9.0, "bid_size": 21.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.4666, "open_interest": 76.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0188, "vega": 0.2009, "theta": -0.0097, "rho": -0.2715, "theo": 11.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T10:33:17", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IONS280121C00052500", "bid": 5.5, "bid_size": 25.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.4555, "open_interest": 6.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0165, "vega": 0.2054, "theta": -0.0088, "rho": 0.2181, "theo": 7.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-08T11:53:06", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "IONS280121P00052500", "bid": 10.5, "bid_size": 24.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.4599, "open_interest": 25.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0193, "vega": 0.2011, "theta": -0.0098, "rho": -0.2878, "theo": 12.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-08-18T11:26:12", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IONS280121C00055000", "bid": 5.0, "bid_size": 3.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.4646, "open_interest": 57.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.0165, "vega": 0.2064, "theta": -0.0089, "rho": 0.207, "theo": 7.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-09-17T12:14:12", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IONS280121P00055000", "bid": 12.1, "bid_size": 20.0, "ask": 16.7, "ask_size": 20.0, "iv": 0.4559, "open_interest": 26.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0197, "vega": 0.1992, "theta": -0.0098, "rho": -0.2987, "theo": 14.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-12T15:35:51", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "IONS280121C00057500", "bid": 4.0, "bid_size": 30.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.4508, "open_interest": 6.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.0164, "vega": 0.206, "theta": -0.009, "rho": 0.1962, "theo": 6.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-08T15:50:00", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IONS280121P00057500", "bid": 14.0, "bid_size": 23.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.4581, "open_interest": 2.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.02, "vega": 0.195, "theta": -0.0098, "rho": -0.3075, "theo": 16.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-09T13:25:42", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IONS280121C00060000", "bid": 3.5, "bid_size": 40.0, "ask": 8.0, "ask_size": 53.0, "iv": 0.4558, "open_interest": 403.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0162, "vega": 0.2044, "theta": -0.0091, "rho": 0.1855, "theo": 5.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-16T15:17:35", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IONS280121P00060000", "bid": 15.8, "bid_size": 22.0, "ask": 20.5, "ask_size": 38.0, "iv": 0.4591, "open_interest": 186.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.0201, "vega": 0.1896, "theta": -0.0098, "rho": -0.3145, "theo": 18.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-08-19T09:52:53", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "IONS280121C00062500", "bid": 3.0, "bid_size": 30.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.4581, "open_interest": 24.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.0159, "vega": 0.202, "theta": -0.009, "rho": 0.1755, "theo": 5.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-08-21T13:40:51", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "IONS280121P00062500", "bid": 17.8, "bid_size": 20.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.4615, "open_interest": 1.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.0201, "vega": 0.183, "theta": -0.0097, "rho": -0.317, "theo": 20.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-19T11:41:16", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "IONS280121C00065000", "bid": 2.5, "bid_size": 34.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.4581, "open_interest": 61.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0155, "vega": 0.1986, "theta": -0.009, "rho": 0.1655, "theo": 5.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-09-16T14:42:48", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IONS280121P00065000", "bid": 19.8, "bid_size": 31.0, "ask": 24.5, "ask_size": 31.0, "iv": 0.4606, "open_interest": 26.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0201, "vega": 0.1749, "theta": -0.0096, "rho": -0.3173, "theo": 22.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-18T13:31:18", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "IONS280121C00067500", "bid": 2.0, "bid_size": 25.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.4552, "open_interest": 8.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.0151, "vega": 0.1947, "theta": -0.0089, "rho": 0.1563, "theo": 4.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-07-09T11:35:54", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IONS280121P00067500", "bid": 22.0, "bid_size": 19.0, "ask": 26.5, "ask_size": 24.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.02, "vega": 0.1658, "theta": -0.0094, "rho": -0.3098, "theo": 24.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "IONS280121C00070000", "bid": 1.5, "bid_size": 35.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.4499, "open_interest": 156.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0147, "vega": 0.1906, "theta": -0.0088, "rho": 0.1478, "theo": 4.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-09-14T10:01:07", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IONS280121P00070000", "bid": 24.1, "bid_size": 22.0, "ask": 28.5, "ask_size": 33.0, "iv": 0.4557, "open_interest": 634.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0199, "vega": 0.1561, "theta": -0.0092, "rho": -0.2999, "theo": 26.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-19T09:52:53", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "IONS280121C00072500", "bid": 1.0, "bid_size": 35.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.4559, "open_interest": 43.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0142, "vega": 0.186, "theta": -0.0087, "rho": 0.1396, "theo": 3.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.24, "last_trade_time": "2026-04-28T15:19:24", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "IONS280121P00072500", "bid": 26.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0196, "vega": 0.145, "theta": -0.009, "rho": -0.2955, "theo": 28.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.55, "last_trade_time": "2026-09-03T14:57:12", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IONS280121C00075000", "bid": 0.5, "bid_size": 43.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.4459, "open_interest": 112.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0138, "vega": 0.1813, "theta": -0.0085, "rho": 0.132, "theo": 3.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T10:33:25", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "IONS280121P00075000", "bid": 28.5, "bid_size": 7.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0194, "vega": 0.1348, "theta": -0.0088, "rho": -0.281, "theo": 31.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "IONS280121C00077500", "bid": 0.5, "bid_size": 35.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.4482, "open_interest": 42.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0133, "vega": 0.1766, "theta": -0.0084, "rho": 0.125, "theo": 3.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-08-25T10:05:36", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "IONS280121P00077500", "bid": 30.6, "bid_size": 6.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0194, "vega": 0.1219, "theta": -0.0086, "rho": -0.2658, "theo": 33.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "IONS280121C00080000", "bid": 0.5, "bid_size": 33.0, "ask": 4.9, "ask_size": 191.0, "iv": 0.4915, "open_interest": 2107.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0129, "vega": 0.1716, "theta": -0.0082, "rho": 0.1183, "theo": 3.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-18T15:10:30", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IONS280121P00080000", "bid": 33.5, "bid_size": 42.0, "ask": 37.5, "ask_size": 62.0, "iv": 0.4695, "open_interest": 2084.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0191, "vega": 0.1092, "theta": -0.0082, "rho": -0.2376, "theo": 35.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.64, "last_trade_time": "2026-09-18T15:39:19", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "IONS280121C00082500", "bid": 0.05, "bid_size": 86.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.4658, "open_interest": 11.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0124, "vega": 0.1666, "theta": -0.008, "rho": 0.112, "theo": 2.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-30T09:39:38", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "IONS280121P00082500", "bid": 35.5, "bid_size": 7.0, "ask": 40.0, "ask_size": 13.0, "iv": 0.4534, "open_interest": 6.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0185, "vega": 0.0985, "theta": -0.0078, "rho": -0.2266, "theo": 38.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.09, "last_trade_time": "2026-09-17T09:45:04", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "IONS280121C00085000", "bid": 0.7, "bid_size": 6.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.4757, "open_interest": 10.0, "volume": 1.0, "delta": 0.2413, "gamma": 0.012, "vega": 0.1618, "theta": -0.0078, "rho": 0.1063, "theo": 2.7914, "change": -0.34, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-21T13:15:23", "percent_change": -12.8302, "prev_day_close": 2.65000000596046}, {"option": "IONS280121P00085000", "bid": 37.7, "bid_size": 11.0, "ask": 42.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0186, "vega": 0.088, "theta": -0.0076, "rho": -0.1802, "theo": 40.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-10T11:26:21", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "IONS280121C00087500", "bid": 0.05, "bid_size": 64.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0115, "vega": 0.1571, "theta": -0.0077, "rho": 0.101, "theo": 2.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-02-25T12:10:43", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IONS280121P00087500", "bid": 40.1, "bid_size": 13.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0187, "vega": 0.0707, "theta": -0.0076, "rho": -0.1732, "theo": 42.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.08, "last_trade_time": "2026-08-25T14:56:38", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "IONS280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.5064, "open_interest": 37.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0111, "vega": 0.1524, "theta": -0.0075, "rho": 0.0958, "theo": 2.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T10:31:20", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IONS280121P00090000", "bid": 42.6, "bid_size": 6.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0186, "vega": 0.0625, "theta": -0.0072, "rho": -0.1518, "theo": 45.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-07-10T09:46:24", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "IONS280121C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.5193, "open_interest": 2.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0107, "vega": 0.1477, "theta": -0.0073, "rho": 0.091, "theo": 2.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-06-24T09:30:12", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IONS280121P00092500", "bid": 45.1, "bid_size": 6.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.018, "vega": 0.0525, "theta": -0.0063, "rho": -0.1292, "theo": 47.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "IONS280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.5247, "open_interest": 6.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0104, "vega": 0.1432, "theta": -0.0071, "rho": 0.0866, "theo": 2.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-22T09:35:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS280121P00095000", "bid": 47.6, "bid_size": 6.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0164, "vega": 0.0376, "theta": -0.0058, "rho": -0.0967, "theo": 50.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "IONS280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.555, "open_interest": 194.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0096, "vega": 0.1346, "theta": -0.0068, "rho": 0.0786, "theo": 1.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T14:46:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS280121P00100000", "bid": 52.5, "bid_size": 7.0, "ask": 57.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0094, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 55.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-03-13T15:27:35", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "IONS280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.5769, "open_interest": 14.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0089, "vega": 0.1263, "theta": -0.0064, "rho": 0.0714, "theo": 1.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-07-10T10:27:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS280121P00105000", "bid": 57.6, "bid_size": 6.0, "ask": 62.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0035, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 60.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-06-25T13:10:08", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "IONS280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.5022, "open_interest": 3.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0083, "vega": 0.1188, "theta": -0.0061, "rho": 0.0653, "theo": 1.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-03T13:24:28", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IONS280121P00110000", "bid": 62.5, "bid_size": 7.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 65.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.88, "last_trade_time": "2026-06-26T10:09:45", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "IONS280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.6168, "open_interest": 10.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0077, "vega": 0.1117, "theta": -0.0058, "rho": 0.0597, "theo": 1.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-10T15:59:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS280121P00115000", "bid": 67.5, "bid_size": 7.0, "ask": 72.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 70.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-07-09T09:59:38", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "IONS280121C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.635, "open_interest": 37.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0072, "vega": 0.105, "theta": -0.0055, "rho": 0.0547, "theo": 1.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-07-23T09:43:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS280121P00120000", "bid": 72.6, "bid_size": 6.0, "ask": 77.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 75.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.62, "last_trade_time": "2026-06-30T10:35:09", "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "IONS280121C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.6522, "open_interest": 10.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0067, "vega": 0.0989, "theta": -0.0052, "rho": 0.0504, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-19T10:32:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS280121P00125000", "bid": 77.6, "bid_size": 6.0, "ask": 82.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 80.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.21, "last_trade_time": "2026-07-09T09:53:41", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "IONS290119C00025000", "bid": 22.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.5195, "open_interest": 0.0, "volume": 1.0, "delta": 0.8896, "gamma": 0.0049, "vega": 0.1216, "theta": -0.0006, "rho": 0.3527, "theo": 24.7811, "change": -0.02, "open": 24.88, "high": 24.88, "low": 24.88, "tick": "down", "last_trade_price": 24.88, "last_trade_time": "2026-09-21T12:32:41", "percent_change": -0.0803198, "prev_day_close": 24.8999996185303}, {"option": "IONS290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0053, "vega": 0.1256, "theta": -0.0037, "rho": -0.1424, "theo": 2.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IONS290119C00027500", "bid": 20.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0058, "vega": 0.1379, "theta": -0.0012, "rho": 0.3728, "theo": 23.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-18T09:39:39", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "IONS290119P00027500", "bid": 0.4, "bid_size": 30.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0064, "vega": 0.1431, "theta": -0.0041, "rho": -0.1676, "theo": 3.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "IONS290119C00030000", "bid": 19.0, "bid_size": 9.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0067, "vega": 0.1546, "theta": -0.0017, "rho": 0.3883, "theo": 21.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "IONS290119P00030000", "bid": 1.0, "bid_size": 23.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0074, "vega": 0.1603, "theta": -0.0044, "rho": -0.195, "theo": 3.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IONS290119C00032500", "bid": 17.5, "bid_size": 9.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0076, "vega": 0.171, "theta": -0.0023, "rho": 0.4, "theo": 19.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "IONS290119P00032500", "bid": 1.5, "bid_size": 23.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0086, "vega": 0.1776, "theta": -0.0048, "rho": -0.2247, "theo": 4.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IONS290119C00035000", "bid": 16.0, "bid_size": 9.0, "ask": 21.0, "ask_size": 20.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0086, "vega": 0.1871, "theta": -0.0028, "rho": 0.4072, "theo": 18.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "IONS290119P00035000", "bid": 2.5, "bid_size": 22.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0097, "vega": 0.1938, "theta": -0.0051, "rho": -0.2551, "theo": 5.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IONS290119C00037500", "bid": 15.0, "bid_size": 7.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0094, "vega": 0.2021, "theta": -0.0033, "rho": 0.4111, "theo": 16.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "IONS290119P00037500", "bid": 3.5, "bid_size": 22.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0109, "vega": 0.2092, "theta": -0.0054, "rho": -0.2868, "theo": 6.159, "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": 5.75}, {"option": "IONS290119C00040000", "bid": 13.5, "bid_size": 9.0, "ask": 18.4, "ask_size": 17.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0102, "vega": 0.2161, "theta": -0.0037, "rho": 0.4111, "theo": 15.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IONS290119P00040000", "bid": 4.5, "bid_size": 21.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.4383, "open_interest": 1.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.012, "vega": 0.2227, "theta": -0.0058, "rho": -0.3173, "theo": 7.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T09:36:06", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "IONS290119C00042500", "bid": 12.5, "bid_size": 9.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.011, "vega": 0.2284, "theta": -0.0041, "rho": 0.4086, "theo": 14.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "IONS290119P00042500", "bid": 5.5, "bid_size": 21.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0131, "vega": 0.2345, "theta": -0.006, "rho": -0.3478, "theo": 8.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IONS290119C00045000", "bid": 11.5, "bid_size": 7.0, "ask": 16.0, "ask_size": 20.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.0116, "vega": 0.2393, "theta": -0.0045, "rho": 0.403, "theo": 13.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IONS290119P00045000", "bid": 7.0, "bid_size": 21.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3437, "gamma": 0.0142, "vega": 0.2439, "theta": -0.0063, "rho": -0.3764, "theo": 9.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IONS290119C00047500", "bid": 10.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0122, "vega": 0.2484, "theta": -0.0048, "rho": 0.3957, "theo": 12.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IONS290119P00047500", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 21.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0151, "vega": 0.251, "theta": -0.0065, "rho": -0.4021, "theo": 10.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IONS290119C00050000", "bid": 9.5, "bid_size": 6.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0126, "vega": 0.2559, "theta": -0.005, "rho": 0.3868, "theo": 11.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IONS290119P00050000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.016, "vega": 0.2556, "theta": -0.0067, "rho": -0.4264, "theo": 12.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IONS290119C00052500", "bid": 8.5, "bid_size": 9.0, "ask": 13.2, "ask_size": 16.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.013, "vega": 0.2618, "theta": -0.0053, "rho": 0.3763, "theo": 10.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IONS290119P00052500", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 21.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0168, "vega": 0.2578, "theta": -0.0068, "rho": -0.4457, "theo": 13.888, "change": 0.0, "open": 0.0, "high": 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": "IONS290119C00055000", "bid": 7.5, "bid_size": 9.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.4299, "open_interest": 1.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0132, "vega": 0.266, "theta": -0.0055, "rho": 0.3654, "theo": 9.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-09-16T14:40:28", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IONS290119P00055000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0176, "vega": 0.2575, "theta": -0.0069, "rho": -0.4629, "theo": 15.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IONS290119C00057500", "bid": 7.0, "bid_size": 9.0, "ask": 11.7, "ask_size": 25.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": 0.5425, "gamma": 0.0134, "vega": 0.2688, "theta": -0.0056, "rho": 0.3532, "theo": 9.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "IONS290119P00057500", "bid": 15.0, "bid_size": 5.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0182, "vega": 0.2549, "theta": -0.007, "rho": -0.4742, "theo": 17.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IONS290119C00060000", "bid": 6.0, "bid_size": 11.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.4248, "open_interest": 10.0, "volume": 1.0, "delta": 0.5166, "gamma": 0.0135, "vega": 0.2704, "theta": -0.0057, "rho": 0.3411, "theo": 8.499, "change": -0.75, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T15:36:07", "percent_change": -7.69231, "prev_day_close": 9.75}, {"option": "IONS290119P00060000", "bid": 16.5, "bid_size": 8.0, "ask": 21.5, "ask_size": 19.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0188, "vega": 0.2498, "theta": -0.007, "rho": -0.4779, "theo": 19.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "IONS290119C00062500", "bid": 5.5, "bid_size": 9.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0135, "vega": 0.2708, "theta": -0.0058, "rho": 0.3288, "theo": 7.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IONS290119P00062500", "bid": 18.6, "bid_size": 10.0, "ask": 23.5, "ask_size": 19.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0194, "vega": 0.2436, "theta": -0.0071, "rho": -0.4824, "theo": 20.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "IONS290119C00065000", "bid": 5.0, "bid_size": 9.0, "ask": 9.7, "ask_size": 16.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0135, "vega": 0.2702, "theta": -0.0058, "rho": 0.3161, "theo": 7.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IONS290119P00065000", "bid": 20.6, "bid_size": 6.0, "ask": 25.5, "ask_size": 19.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0199, "vega": 0.2336, "theta": -0.0071, "rho": -0.4744, "theo": 22.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IONS290119C00070000", "bid": 4.0, "bid_size": 9.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0132, "vega": 0.2666, "theta": -0.0059, "rho": 0.2922, "theo": 6.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IONS290119P00070000", "bid": 24.6, "bid_size": 6.0, "ask": 29.5, "ask_size": 19.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0208, "vega": 0.2114, "theta": -0.007, "rho": -0.4579, "theo": 26.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "IONS290119C00075000", "bid": 3.0, "bid_size": 9.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0129, "vega": 0.2603, "theta": -0.0058, "rho": 0.2689, "theo": 5.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "IONS290119P00075000", "bid": 29.0, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0215, "vega": 0.1833, "theta": -0.007, "rho": -0.4206, "theo": 31.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "IONS290119C00080000", "bid": 2.0, "bid_size": 19.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.4096, "open_interest": 1.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0124, "vega": 0.2524, "theta": -0.0057, "rho": 0.2475, "theo": 4.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-09-15T13:37:37", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IONS290119P00080000", "bid": 33.5, "bid_size": 6.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0222, "vega": 0.1498, "theta": -0.0067, "rho": -0.3599, "theo": 35.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}], "symbol": "IONS", "security_type": "stock", "exchange_id": 2, "current_price": 44.9, "price_change": 0.46, "price_change_percent": 1.0351, "bid": 44.66, "ask": 45.19, "bid_size": 100, "ask_size": 500, "open": 44.87, "high": 45.25, "low": 44.2, "close": 44.9, "prev_day_close": 44.44, "volume": 4337676, "iv30": 47.608, "iv30_change": -0.289, "iv30_change_percent": -0.6034, "seqno": 8545415728, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "IONS"}