{"timestamp": "2026-09-21 00:49:20", "data": {"options": [{"option": "IRTC261016C00060000", "bid": 47.8, "bid_size": 5.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.9315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0014, "vega": 0.0147, "theta": -0.0292, "rho": 0.044, "theo": 49.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "IRTC261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0014, "vega": 0.0147, "theta": -0.0293, "rho": -0.0018, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261016C00065000", "bid": 42.8, "bid_size": 6.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0019, "vega": 0.0186, "theta": -0.034, "rho": 0.0472, "theo": 45.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "IRTC261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0019, "vega": 0.0186, "theta": -0.0341, "rho": -0.0023, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261016C00070000", "bid": 38.1, "bid_size": 5.0, "ask": 41.7, "ask_size": 3.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0026, "vega": 0.0235, "theta": -0.0394, "rho": 0.0502, "theo": 40.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "IRTC261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0026, "vega": 0.0236, "theta": -0.0396, "rho": -0.003, "theo": 0.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261016C00075000", "bid": 32.9, "bid_size": 5.0, "ask": 36.6, "ask_size": 3.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0036, "vega": 0.0297, "theta": -0.0456, "rho": 0.053, "theo": 35.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "IRTC261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0349, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0037, "vega": 0.0297, "theta": -0.0458, "rho": -0.004, "theo": 0.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IRTC261016C00080000", "bid": 28.2, "bid_size": 5.0, "ask": 31.7, "ask_size": 4.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0051, "vega": 0.0376, "theta": -0.0527, "rho": 0.0554, "theo": 30.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "IRTC261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0051, "vega": 0.0376, "theta": -0.0529, "rho": -0.0053, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 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": "IRTC261016C00085000", "bid": 23.0, "bid_size": 7.0, "ask": 26.8, "ask_size": 3.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0071, "vega": 0.0476, "theta": -0.0607, "rho": 0.0571, "theo": 25.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "IRTC261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7845, "open_interest": 1.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0071, "vega": 0.0477, "theta": -0.061, "rho": -0.0071, "theo": 0.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T09:36:33", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IRTC261016C00090000", "bid": 18.6, "bid_size": 6.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.01, "vega": 0.0602, "theta": -0.0696, "rho": 0.058, "theo": 20.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IRTC261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.6764, "open_interest": 30.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.01, "vega": 0.0604, "theta": -0.07, "rho": -0.0097, "theo": 1.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T11:37:16", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IRTC261016C00095000", "bid": 14.2, "bid_size": 16.0, "ask": 17.7, "ask_size": 12.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.014, "vega": 0.0759, "theta": -0.079, "rho": 0.0574, "theo": 16.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "IRTC261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0141, "vega": 0.0761, "theta": -0.0796, "rho": -0.0134, "theo": 1.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "IRTC261016C00100000", "bid": 10.3, "bid_size": 15.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0194, "vega": 0.0941, "theta": -0.0883, "rho": 0.0546, "theo": 12.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "IRTC261016P00100000", "bid": 1.5, "bid_size": 22.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.49, "open_interest": 11.0, "volume": 103.0, "delta": -0.2403, "gamma": 0.0196, "vega": 0.0947, "theta": -0.089, "rho": -0.0186, "theo": 2.4073, "change": 0.725, "open": 2.61, "high": 2.68, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T12:44:17", "percent_change": 49.1525, "prev_day_close": 2.07500004768372}, {"option": "IRTC261016C00105000", "bid": 6.7, "bid_size": 11.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.4855, "open_interest": 2.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0254, "vega": 0.1116, "theta": -0.0954, "rho": 0.0487, "theo": 8.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-02T15:40:48", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "IRTC261016P00105000", "bid": 2.75, "bid_size": 16.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.52, "open_interest": 67.0, "volume": 6.0, "delta": -0.3466, "gamma": 0.0257, "vega": 0.1118, "theta": -0.0964, "rho": -0.0262, "theo": 3.5875, "change": 0.37, "open": 3.44, "high": 3.44, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-09-18T10:17:02", "percent_change": 12.7586, "prev_day_close": 3.375}, {"option": "IRTC261016C00110000", "bid": 3.8, "bid_size": 20.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0293, "vega": 0.1208, "theta": -0.0971, "rho": 0.0395, "theo": 5.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IRTC261016P00110000", "bid": 3.4, "bid_size": 20.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.4216, "open_interest": 60.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0298, "vega": 0.1207, "theta": -0.0986, "rho": -0.0347, "theo": 5.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-09-17T14:43:29", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IRTC261016C00115000", "bid": 1.8, "bid_size": 16.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.4752, "open_interest": 1.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0282, "vega": 0.1154, "theta": -0.0918, "rho": 0.0291, "theo": 3.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-09-14T15:17:26", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IRTC261016P00115000", "bid": 6.5, "bid_size": 17.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.4221, "open_interest": 14.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0288, "vega": 0.1143, "theta": -0.0938, "rho": -0.0416, "theo": 8.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-09-10T11:44:31", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IRTC261016C00120000", "bid": 1.45, "bid_size": 6.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.4979, "open_interest": 2.0, "volume": 2.0, "delta": 0.2674, "gamma": 0.0233, "vega": 0.1, "theta": -0.0825, "rho": 0.0207, "theo": 2.1269, "change": -0.675, "open": 2.01, "high": 2.3, "low": 2.01, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T11:55:43", "percent_change": -22.6891, "prev_day_close": 2.0}, {"option": "IRTC261016P00120000", "bid": 10.7, "bid_size": 15.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.4466, "open_interest": 20.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.024, "vega": 0.0975, "theta": -0.0849, "rho": -0.0449, "theo": 12.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.12, "last_trade_time": "2026-09-14T10:48:38", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IRTC261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 19.0, "iv": 0.4794, "open_interest": 2.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0182, "vega": 0.083, "theta": -0.0727, "rho": 0.0148, "theo": 1.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-17T14:23:28", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "IRTC261016P00125000", "bid": 14.4, "bid_size": 7.0, "ask": 18.2, "ask_size": 14.0, "iv": 0.4267, "open_interest": 4.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0189, "vega": 0.079, "theta": -0.0756, "rho": -0.0439, "theo": 16.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-26T13:50:04", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IRTC261016C00130000", "bid": 0.1, "bid_size": 6.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.5876, "open_interest": 5.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.014, "vega": 0.0686, "theta": -0.064, "rho": 0.011, "theo": 1.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-16T13:09:05", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "IRTC261016P00130000", "bid": 19.5, "bid_size": 6.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0147, "vega": 0.0625, "theta": -0.0673, "rho": -0.0413, "theo": 21.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "IRTC261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0109, "vega": 0.0571, "theta": -0.0566, "rho": 0.0084, "theo": 0.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IRTC261016P00135000", "bid": 23.9, "bid_size": 7.0, "ask": 27.8, "ask_size": 4.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0115, "vega": 0.0515, "theta": -0.0602, "rho": -0.0377, "theo": 26.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "IRTC261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.7002, "open_interest": 25.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0086, "vega": 0.048, "theta": -0.0504, "rho": 0.0066, "theo": 0.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-01T14:35:05", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IRTC261016P00140000", "bid": 28.8, "bid_size": 1.0, "ask": 32.7, "ask_size": 2.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0092, "vega": 0.0404, "theta": -0.0542, "rho": -0.0346, "theo": 31.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "IRTC261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0069, "vega": 0.0409, "theta": -0.0452, "rho": 0.0054, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IRTC261016P00145000", "bid": 34.1, "bid_size": 4.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0074, "vega": 0.0322, "theta": -0.049, "rho": -0.0292, "theo": 35.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "IRTC261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0057, "vega": 0.0352, "theta": -0.0409, "rho": 0.0044, "theo": 0.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IRTC261016P00150000", "bid": 39.1, "bid_size": 4.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.006, "vega": 0.0264, "theta": -0.044, "rho": -0.0273, "theo": 40.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "IRTC261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0047, "vega": 0.0307, "theta": -0.0372, "rho": 0.0037, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261016P00155000", "bid": 43.8, "bid_size": 1.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0049, "vega": 0.0218, "theta": -0.0397, "rho": -0.0214, "theo": 45.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "IRTC261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.004, "vega": 0.027, "theta": -0.0341, "rho": 0.0031, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261016P00160000", "bid": 48.8, "bid_size": 1.0, "ask": 52.7, "ask_size": 2.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.004, "vega": 0.0166, "theta": -0.0352, "rho": -0.0183, "theo": 50.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "IRTC261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0034, "vega": 0.0239, "theta": -0.0314, "rho": 0.0027, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261016P00165000", "bid": 54.1, "bid_size": 4.0, "ask": 57.8, "ask_size": 1.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0033, "vega": 0.0147, "theta": -0.0312, "rho": -0.0189, "theo": 55.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "IRTC261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0029, "vega": 0.0214, "theta": -0.029, "rho": 0.0024, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IRTC261016P00170000", "bid": 59.1, "bid_size": 4.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.8814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0028, "vega": 0.0124, "theta": -0.0278, "rho": -0.0141, "theo": 60.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "IRTC261120C00055000", "bid": 53.0, "bid_size": 4.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0014, "vega": 0.0285, "theta": -0.0215, "rho": 0.0896, "theo": 55.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "IRTC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0014, "vega": 0.0285, "theta": -0.0216, "rho": -0.0057, "theo": 0.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IRTC261120C00060000", "bid": 48.4, "bid_size": 5.0, "ask": 52.1, "ask_size": 3.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0019, "vega": 0.0359, "theta": -0.0254, "rho": 0.0964, "theo": 50.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "IRTC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.0412, "open_interest": 1.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0019, "vega": 0.036, "theta": -0.0255, "rho": -0.0074, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-04-09T09:30:10", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IRTC261120C00065000", "bid": 43.8, "bid_size": 5.0, "ask": 47.3, "ask_size": 3.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0026, "vega": 0.0448, "theta": -0.0298, "rho": 0.1026, "theo": 46.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "IRTC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.9404, "open_interest": 1.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0026, "vega": 0.045, "theta": -0.0299, "rho": -0.0097, "theo": 0.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-03-30T09:30:10", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IRTC261120C00070000", "bid": 39.0, "bid_size": 5.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.6716, "open_interest": 1.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0034, "vega": 0.0556, "theta": -0.0346, "rho": 0.108, "theo": 41.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-05-01T09:35:22", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "IRTC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0034, "vega": 0.0558, "theta": -0.0348, "rho": -0.0127, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IRTC261120C00075000", "bid": 34.6, "bid_size": 6.0, "ask": 37.9, "ask_size": 1.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0044, "vega": 0.0684, "theta": -0.04, "rho": 0.1126, "theo": 36.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "IRTC261120P00075000", "bid": 0.1, "bid_size": 7.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0044, "vega": 0.0686, "theta": -0.0403, "rho": -0.0164, "theo": 1.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "IRTC261120C00080000", "bid": 30.0, "bid_size": 5.0, "ask": 33.4, "ask_size": 5.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0057, "vega": 0.0832, "theta": -0.0458, "rho": 0.1158, "theo": 32.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "IRTC261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0058, "vega": 0.0837, "theta": -0.0462, "rho": -0.0212, "theo": 1.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IRTC261120C00085000", "bid": 25.4, "bid_size": 5.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0074, "vega": 0.1002, "theta": -0.0519, "rho": 0.1175, "theo": 27.6972, "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": 27.5500001907349}, {"option": "IRTC261120P00085000", "bid": 0.75, "bid_size": 5.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0074, "vega": 0.101, "theta": -0.0525, "rho": -0.0274, "theo": 2.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "IRTC261120C00090000", "bid": 21.0, "bid_size": 5.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0093, "vega": 0.1189, "theta": -0.0581, "rho": 0.1171, "theo": 23.4468, "change": 0.0, "open": 0.0, "high": 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": "IRTC261120P00090000", "bid": 1.45, "bid_size": 5.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0094, "vega": 0.1194, "theta": -0.0588, "rho": -0.035, "theo": 3.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "IRTC261120C00095000", "bid": 17.0, "bid_size": 5.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0114, "vega": 0.1383, "theta": -0.0641, "rho": 0.1143, "theo": 19.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "IRTC261120P00095000", "bid": 1.8, "bid_size": 10.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0116, "vega": 0.1389, "theta": -0.065, "rho": -0.0444, "theo": 4.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "IRTC261120C00100000", "bid": 14.2, "bid_size": 14.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.5505, "open_interest": 2.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.0136, "vega": 0.1567, "theta": -0.0691, "rho": 0.1086, "theo": 15.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-17T12:58:30", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "IRTC261120P00100000", "bid": 3.8, "bid_size": 5.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.5583, "open_interest": 4.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0138, "vega": 0.1573, "theta": -0.0704, "rho": -0.0556, "theo": 5.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-14T12:22:41", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IRTC261120C00105000", "bid": 10.9, "bid_size": 4.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0155, "vega": 0.1716, "theta": -0.0727, "rho": 0.1002, "theo": 12.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "IRTC261120P00105000", "bid": 4.9, "bid_size": 8.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0159, "vega": 0.1719, "theta": -0.0743, "rho": -0.0675, "theo": 7.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IRTC261120C00110000", "bid": 7.6, "bid_size": 9.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.0168, "vega": 0.1804, "theta": -0.0742, "rho": 0.0893, "theo": 9.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "IRTC261120P00110000", "bid": 7.3, "bid_size": 10.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.5137, "open_interest": 1.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0173, "vega": 0.18, "theta": -0.0762, "rho": -0.08, "theo": 9.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-26T14:19:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IRTC261120C00115000", "bid": 5.3, "bid_size": 9.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.4958, "open_interest": 45.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0172, "vega": 0.1814, "theta": -0.0733, "rho": 0.077, "theo": 7.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-21T14:01:14", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IRTC261120P00115000", "bid": 10.0, "bid_size": 6.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0178, "vega": 0.1798, "theta": -0.0758, "rho": -0.0911, "theo": 11.9499, "change": 0.0, "open": 0.0, "high": 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": "IRTC261120C00120000", "bid": 3.5, "bid_size": 9.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.4852, "open_interest": 15.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.0167, "vega": 0.175, "theta": -0.0703, "rho": 0.0648, "theo": 5.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-21T13:07:48", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IRTC261120P00120000", "bid": 13.1, "bid_size": 8.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.4965, "open_interest": 1.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0174, "vega": 0.1715, "theta": -0.0733, "rho": -0.0985, "theo": 15.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-06-11T13:29:03", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "IRTC261120C00125000", "bid": 2.45, "bid_size": 16.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.3215, "gamma": 0.0154, "vega": 0.1632, "theta": -0.0659, "rho": 0.0536, "theo": 4.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IRTC261120P00125000", "bid": 16.5, "bid_size": 11.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0163, "vega": 0.1571, "theta": -0.0694, "rho": -0.1026, "theo": 18.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "IRTC261120C00130000", "bid": 1.5, "bid_size": 22.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.4916, "open_interest": 11.0, "volume": 1.0, "delta": 0.2629, "gamma": 0.0138, "vega": 0.1486, "theta": -0.0608, "rho": 0.0441, "theo": 3.3347, "change": 0.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T09:30:05", "percent_change": 16.6667, "prev_day_close": 3.55000007152557}, {"option": "IRTC261120P00130000", "bid": 20.8, "bid_size": 12.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0147, "vega": 0.1401, "theta": -0.0648, "rho": -0.1031, "theo": 23.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "IRTC261120C00135000", "bid": 0.95, "bid_size": 25.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.5098, "open_interest": 1.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0121, "vega": 0.1334, "theta": -0.0556, "rho": 0.0363, "theo": 2.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-05-19T09:51:53", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "IRTC261120P00135000", "bid": 25.3, "bid_size": 16.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.4883, "open_interest": 6.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0131, "vega": 0.1216, "theta": -0.0599, "rho": -0.1014, "theo": 27.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-07-23T12:24:13", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "IRTC261120C00140000", "bid": 0.55, "bid_size": 6.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5354, "open_interest": 60.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0105, "vega": 0.1188, "theta": -0.0505, "rho": 0.03, "theo": 2.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-09-01T14:35:05", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "IRTC261120P00140000", "bid": 29.4, "bid_size": 7.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0115, "vega": 0.1028, "theta": -0.0552, "rho": -0.0929, "theo": 31.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "IRTC261120C00145000", "bid": 0.1, "bid_size": 7.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5552, "open_interest": 10.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0091, "vega": 0.1053, "theta": -0.0459, "rho": 0.025, "theo": 1.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-25T12:19:44", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "IRTC261120P00145000", "bid": 34.1, "bid_size": 6.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0102, "vega": 0.0865, "theta": -0.0512, "rho": -0.0888, "theo": 36.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "IRTC261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.5777, "open_interest": 2.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0079, "vega": 0.0935, "theta": -0.0417, "rho": 0.021, "theo": 1.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-17T13:01:57", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IRTC261120P00150000", "bid": 38.9, "bid_size": 6.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0089, "vega": 0.0717, "theta": -0.047, "rho": -0.0783, "theo": 41.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "IRTC261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6059, "open_interest": 25.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0068, "vega": 0.0831, "theta": -0.0379, "rho": 0.0178, "theo": 1.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-01T14:35:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IRTC261120P00155000", "bid": 43.8, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0078, "vega": 0.0583, "theta": -0.0443, "rho": -0.0698, "theo": 46.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "IRTC261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6364, "open_interest": 4.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0059, "vega": 0.0741, "theta": -0.0346, "rho": 0.0152, "theo": 1.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-07-16T12:08:08", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IRTC261120P00160000", "bid": 48.8, "bid_size": 7.0, "ask": 52.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0068, "vega": 0.0466, "theta": -0.041, "rho": -0.0589, "theo": 51.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "IRTC261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6643, "open_interest": 1.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0052, "vega": 0.0663, "theta": -0.0317, "rho": 0.0131, "theo": 0.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-06T09:30:13", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IRTC261120P00165000", "bid": 54.0, "bid_size": 4.0, "ask": 57.7, "ask_size": 1.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0057, "vega": 0.0338, "theta": -0.0364, "rho": -0.0435, "theo": 55.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "IRTC261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6963, "open_interest": 8.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0045, "vega": 0.0595, "theta": -0.029, "rho": 0.0113, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-04T09:57:31", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IRTC261120P00170000", "bid": 59.0, "bid_size": 4.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0047, "vega": 0.0287, "theta": -0.032, "rho": -0.0352, "theo": 60.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "IRTC261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6146, "open_interest": 1.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.004, "vega": 0.0537, "theta": -0.0268, "rho": 0.0099, "theo": 0.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IRTC261120P00175000", "bid": 64.0, "bid_size": 4.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0039, "vega": 0.022, "theta": -0.0276, "rho": -0.0291, "theo": 65.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7499980926514}, {"option": "IRTC261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7513, "open_interest": 45.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0035, "vega": 0.0486, "theta": -0.0247, "rho": 0.0088, "theo": 0.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-06T15:47:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IRTC261120P00180000", "bid": 69.0, "bid_size": 4.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0031, "vega": 0.0124, "theta": -0.0214, "rho": -0.0176, "theo": 70.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "IRTC261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0031, "vega": 0.0441, "theta": -0.0229, "rho": 0.0077, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IRTC261120P00185000", "bid": 73.8, "bid_size": 1.0, "ask": 77.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0023, "vega": 0.011, "theta": -0.0158, "rho": -0.0156, "theo": 75.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "IRTC261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0028, "vega": 0.0402, "theta": -0.0212, "rho": 0.0069, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261120P00190000", "bid": 79.0, "bid_size": 4.0, "ask": 82.8, "ask_size": 1.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0018, "vega": 0.0084, "theta": -0.0115, "rho": -0.0132, "theo": 80.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "IRTC261218C00055000", "bid": 53.6, "bid_size": 5.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0016, "vega": 0.0426, "theta": -0.0202, "rho": 0.1254, "theo": 56.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "IRTC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0016, "vega": 0.0428, "theta": -0.0203, "rho": -0.0108, "theo": 0.782, "change": 0.0, "open": 0.0, "high": 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": "IRTC261218C00060000", "bid": 49.1, "bid_size": 5.0, "ask": 52.4, "ask_size": 3.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0021, "vega": 0.0527, "theta": -0.0236, "rho": 0.1344, "theo": 51.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-03-31T09:34:00", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "IRTC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.8789, "open_interest": 1.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0021, "vega": 0.0529, "theta": -0.0238, "rho": -0.014, "theo": 0.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-04-09T09:30:10", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IRTC261218C00065000", "bid": 44.0, "bid_size": 5.0, "ask": 47.9, "ask_size": 2.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0028, "vega": 0.0647, "theta": -0.0273, "rho": 0.1425, "theo": 46.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "IRTC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0028, "vega": 0.0649, "theta": -0.0275, "rho": -0.018, "theo": 1.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "IRTC261218C00070000", "bid": 39.5, "bid_size": 7.0, "ask": 43.4, "ask_size": 3.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0036, "vega": 0.0786, "theta": -0.0313, "rho": 0.1495, "theo": 42.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "IRTC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0036, "vega": 0.079, "theta": -0.0316, "rho": -0.0229, "theo": 1.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IRTC261218C00075000", "bid": 34.9, "bid_size": 6.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.6017, "open_interest": 1.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0045, "vega": 0.0943, "theta": -0.0356, "rho": 0.1551, "theo": 37.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-05-01T09:35:22", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "IRTC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0046, "vega": 0.0948, "theta": -0.036, "rho": -0.029, "theo": 2.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "IRTC261218C00080000", "bid": 30.6, "bid_size": 6.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0057, "vega": 0.1122, "theta": -0.0401, "rho": 0.1589, "theo": 33.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "IRTC261218P00080000", "bid": 0.75, "bid_size": 9.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.65, "open_interest": 1.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0058, "vega": 0.1126, "theta": -0.0406, "rho": -0.0365, "theo": 2.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-03-30T09:30:10", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "IRTC261218C00085000", "bid": 26.4, "bid_size": 10.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0071, "vega": 0.1317, "theta": -0.0447, "rho": 0.1605, "theo": 28.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "IRTC261218P00085000", "bid": 1.5, "bid_size": 5.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.6157, "open_interest": 86.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0072, "vega": 0.1322, "theta": -0.0453, "rho": -0.0458, "theo": 3.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-07-13T15:53:44", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IRTC261218C00090000", "bid": 22.4, "bid_size": 9.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.5515, "open_interest": 1.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0086, "vega": 0.1521, "theta": -0.0492, "rho": 0.1597, "theo": 24.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-28T10:34:58", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "IRTC261218P00090000", "bid": 2.4, "bid_size": 7.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5969, "open_interest": 5.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0087, "vega": 0.1529, "theta": -0.0499, "rho": -0.0568, "theo": 4.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-11T13:21:44", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IRTC261218C00095000", "bid": 18.7, "bid_size": 9.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0102, "vega": 0.1725, "theta": -0.0533, "rho": 0.156, "theo": 20.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "IRTC261218P00095000", "bid": 3.0, "bid_size": 6.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0104, "vega": 0.1735, "theta": -0.0542, "rho": -0.0701, "theo": 5.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IRTC261218C00100000", "bid": 15.2, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0118, "vega": 0.1912, "theta": -0.0567, "rho": 0.1491, "theo": 17.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IRTC261218P00100000", "bid": 4.5, "bid_size": 7.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0121, "vega": 0.1921, "theta": -0.0579, "rho": -0.085, "theo": 6.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IRTC261218C00105000", "bid": 12.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0132, "vega": 0.2062, "theta": -0.0591, "rho": 0.1393, "theo": 14.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "IRTC261218P00105000", "bid": 6.3, "bid_size": 4.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.5178, "open_interest": 1.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0136, "vega": 0.2068, "theta": -0.0606, "rho": -0.1009, "theo": 8.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-26T14:17:45", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IRTC261218C00110000", "bid": 9.4, "bid_size": 5.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0143, "vega": 0.2158, "theta": -0.0602, "rho": 0.1269, "theo": 11.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IRTC261218P00110000", "bid": 8.7, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.5026, "open_interest": 5.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0147, "vega": 0.2154, "theta": -0.0621, "rho": -0.1163, "theo": 10.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.73, "last_trade_time": "2026-08-11T13:21:44", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IRTC261218C00115000", "bid": 6.9, "bid_size": 10.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0147, "vega": 0.2186, "theta": -0.0598, "rho": 0.113, "theo": 9.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IRTC261218P00115000", "bid": 11.3, "bid_size": 8.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0153, "vega": 0.2168, "theta": -0.0622, "rho": -0.1305, "theo": 13.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IRTC261218C00120000", "bid": 5.3, "bid_size": 10.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.4825, "open_interest": 1.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0146, "vega": 0.2147, "theta": -0.0581, "rho": 0.0985, "theo": 7.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-05-01T10:01:00", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IRTC261218P00120000", "bid": 14.5, "bid_size": 8.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.4811, "open_interest": 1.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0153, "vega": 0.2112, "theta": -0.0609, "rho": -0.1415, "theo": 16.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-02-02T15:27:13", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "IRTC261218C00125000", "bid": 3.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4812, "open_interest": 1.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0139, "vega": 0.2052, "theta": -0.0554, "rho": 0.0847, "theo": 5.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-20T15:19:13", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IRTC261218P00125000", "bid": 17.8, "bid_size": 8.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0148, "vega": 0.1989, "theta": -0.0587, "rho": -0.1493, "theo": 20.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "IRTC261218C00130000", "bid": 2.25, "bid_size": 4.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4693, "open_interest": 6.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.013, "vega": 0.192, "theta": -0.052, "rho": 0.0721, "theo": 4.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-27T15:14:30", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IRTC261218P00130000", "bid": 21.9, "bid_size": 1.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.4835, "open_interest": 2.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0139, "vega": 0.1823, "theta": -0.0558, "rho": -0.1511, "theo": 23.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-25T11:23:20", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "IRTC261218C00135000", "bid": 1.7, "bid_size": 5.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4765, "open_interest": 24.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0118, "vega": 0.1769, "theta": -0.0484, "rho": 0.0611, "theo": 3.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-24T12:41:37", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "IRTC261218P00135000", "bid": 25.9, "bid_size": 1.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0128, "vega": 0.1629, "theta": -0.0526, "rho": -0.1498, "theo": 28.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "IRTC261218C00140000", "bid": 1.3, "bid_size": 17.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.5062, "open_interest": 16.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0106, "vega": 0.1614, "theta": -0.0447, "rho": 0.0518, "theo": 3.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-09-17T11:59:34", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "IRTC261218P00140000", "bid": 30.2, "bid_size": 1.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0117, "vega": 0.1436, "theta": -0.0493, "rho": -0.1446, "theo": 32.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "IRTC261218C00145000", "bid": 0.5, "bid_size": 22.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.4923, "open_interest": 26.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0094, "vega": 0.1464, "theta": -0.0411, "rho": 0.0442, "theo": 2.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-17T11:59:34", "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "IRTC261218P00145000", "bid": 34.6, "bid_size": 6.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0106, "vega": 0.1238, "theta": -0.0462, "rho": -0.1359, "theo": 36.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "IRTC261218C00150000", "bid": 0.75, "bid_size": 22.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.4894, "open_interest": 132.0, "volume": 1.0, "delta": 0.1583, "gamma": 0.0084, "vega": 0.1324, "theta": -0.0378, "rho": 0.0378, "theo": 2.0905, "change": -1.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T09:57:30", "percent_change": -42.3077, "prev_day_close": 1.625}, {"option": "IRTC261218P00150000", "bid": 39.2, "bid_size": 11.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.4652, "open_interest": 73.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0096, "vega": 0.1053, "theta": -0.0434, "rho": -0.1238, "theo": 41.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-02-09T09:59:48", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "IRTC261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.5274, "open_interest": 2.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0074, "vega": 0.1198, "theta": -0.0348, "rho": 0.0325, "theo": 1.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-27T12:54:32", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "IRTC261218P00155000", "bid": 44.0, "bid_size": 15.0, "ask": 47.7, "ask_size": 10.0, "iv": 0.4419, "open_interest": 31.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0087, "vega": 0.0871, "theta": -0.0406, "rho": -0.1089, "theo": 46.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-02-10T14:48:43", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "IRTC261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5523, "open_interest": 71.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0066, "vega": 0.1081, "theta": -0.032, "rho": 0.0281, "theo": 1.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-08-10T11:55:48", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IRTC261218P00160000", "bid": 48.7, "bid_size": 5.0, "ask": 52.9, "ask_size": 2.0, "iv": 0.4266, "open_interest": 10.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0078, "vega": 0.0725, "theta": -0.0385, "rho": -0.0953, "theo": 51.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-03-23T09:32:50", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "IRTC261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0058, "vega": 0.098, "theta": -0.0294, "rho": 0.0245, "theo": 1.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IRTC261218P00165000", "bid": 53.9, "bid_size": 4.0, "ask": 57.9, "ask_size": 2.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0069, "vega": 0.0567, "theta": -0.0371, "rho": -0.0746, "theo": 56.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-03-23T09:32:50", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "IRTC261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5946, "open_interest": 4.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0052, "vega": 0.0888, "theta": -0.0272, "rho": 0.0214, "theo": 1.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-01-26T15:36:31", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IRTC261218P00170000", "bid": 58.9, "bid_size": 4.0, "ask": 62.7, "ask_size": 2.0, "iv": 0.4807, "open_interest": 5.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0059, "vega": 0.0445, "theta": -0.0337, "rho": -0.0655, "theo": 60.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-01-28T14:52:12", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "IRTC261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6152, "open_interest": 2.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0046, "vega": 0.0808, "theta": -0.0251, "rho": 0.0189, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-02-20T15:54:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IRTC261218P00175000", "bid": 63.8, "bid_size": 1.0, "ask": 67.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.005, "vega": 0.0335, "theta": -0.0293, "rho": -0.0461, "theo": 65.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7499980926514}, {"option": "IRTC261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6367, "open_interest": 4.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0041, "vega": 0.0737, "theta": -0.0233, "rho": 0.0167, "theo": 0.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2025-11-24T13:50:40", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IRTC261218P00180000", "bid": 69.0, "bid_size": 4.0, "ask": 73.0, "ask_size": 4.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.004, "vega": 0.0229, "theta": -0.0236, "rho": -0.0328, "theo": 70.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "IRTC261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0037, "vega": 0.0673, "theta": -0.0216, "rho": 0.0148, "theo": 0.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IRTC261218P00185000", "bid": 73.8, "bid_size": 1.0, "ask": 77.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0031, "vega": 0.0172, "theta": -0.0181, "rho": -0.0272, "theo": 75.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-05-11T09:32:11", "percent_change": 0.0, "prev_day_close": 75.6000022888184}, {"option": "IRTC261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6788, "open_interest": 1.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0033, "vega": 0.0618, "theta": -0.0202, "rho": 0.0133, "theo": 0.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-05-18T09:39:22", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IRTC261218P00190000", "bid": 78.8, "bid_size": 1.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0024, "vega": 0.0134, "theta": -0.0134, "rho": -0.0131, "theo": 80.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "IRTC261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.003, "vega": 0.0568, "theta": -0.0188, "rho": 0.0119, "theo": 0.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IRTC261218P00195000", "bid": 83.8, "bid_size": 1.0, "ask": 87.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0017, "vega": 0.0059, "theta": -0.0081, "rho": -0.0088, "theo": 85.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "IRTC261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7227, "open_interest": 3.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0027, "vega": 0.0523, "theta": -0.0176, "rho": 0.0108, "theo": 0.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-05-18T12:41:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IRTC261218P00200000", "bid": 89.0, "bid_size": 4.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0045, "rho": -0.0071, "theo": 90.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "IRTC261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7632, "open_interest": 1.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0023, "vega": 0.0448, "theta": -0.0155, "rho": 0.0089, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2025-11-12T12:01:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IRTC261218P00210000", "bid": 99.0, "bid_size": 4.0, "ask": 102.7, "ask_size": 1.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0003, "rho": -0.004, "theo": 100.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.600002288818}, {"option": "IRTC261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8007, "open_interest": 1.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0019, "vega": 0.0387, "theta": -0.0137, "rho": 0.0074, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-22T12:40:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261218P00220000", "bid": 108.8, "bid_size": 1.0, "ask": 112.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "IRTC261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8393, "open_interest": 1.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0016, "vega": 0.0338, "theta": -0.0122, "rho": 0.0063, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261218P00230000", "bid": 119.0, "bid_size": 4.0, "ask": 122.8, "ask_size": 1.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "IRTC261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0014, "vega": 0.0296, "theta": -0.011, "rho": 0.0054, "theo": 0.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261218P00240000", "bid": 128.8, "bid_size": 1.0, "ask": 132.8, "ask_size": 2.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "IRTC261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0012, "vega": 0.0262, "theta": -0.0099, "rho": 0.0046, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261218P00250000", "bid": 138.8, "bid_size": 4.0, "ask": 142.9, "ask_size": 1.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "IRTC261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.001, "vega": 0.0234, "theta": -0.009, "rho": 0.004, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261218P00260000", "bid": 148.8, "bid_size": 1.0, "ask": 152.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "IRTC261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9744, "open_interest": 3.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0009, "vega": 0.0209, "theta": -0.0082, "rho": 0.0036, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.51, "last_trade_time": "2025-11-11T15:46:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC261218P00270000", "bid": 158.8, "bid_size": 1.0, "ask": 162.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-02-12T09:31:23", "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "IRTC270115C00055000", "bid": 53.9, "bid_size": 6.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0017, "vega": 0.0549, "theta": -0.0185, "rho": 0.1615, "theo": 56.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "IRTC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.8793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0017, "vega": 0.0552, "theta": -0.0186, "rho": -0.0167, "theo": 0.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IRTC270115C00060000", "bid": 49.4, "bid_size": 5.0, "ask": 53.1, "ask_size": 3.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0022, "vega": 0.0677, "theta": -0.0216, "rho": 0.1726, "theo": 51.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "IRTC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0022, "vega": 0.068, "theta": -0.0218, "rho": -0.0214, "theo": 1.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IRTC270115C00065000", "bid": 45.0, "bid_size": 5.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0029, "vega": 0.0822, "theta": -0.0249, "rho": 0.1824, "theo": 47.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "IRTC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.736, "open_interest": 1.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0029, "vega": 0.0827, "theta": -0.0251, "rho": -0.0274, "theo": 1.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-06-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "IRTC270115C00070000", "bid": 40.4, "bid_size": 6.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0036, "vega": 0.0987, "theta": -0.0285, "rho": 0.1906, "theo": 42.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "IRTC270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.6803, "open_interest": 1.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0037, "vega": 0.0992, "theta": -0.0288, "rho": -0.0344, "theo": 2.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-08T09:30:15", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "IRTC270115C00075000", "bid": 36.0, "bid_size": 10.0, "ask": 39.7, "ask_size": 3.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0045, "vega": 0.1172, "theta": -0.0322, "rho": 0.197, "theo": 38.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "IRTC270115P00075000", "bid": 1.0, "bid_size": 9.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0046, "vega": 0.1179, "theta": -0.0326, "rho": -0.0431, "theo": 2.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "IRTC270115C00080000", "bid": 32.0, "bid_size": 8.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0056, "vega": 0.1373, "theta": -0.036, "rho": 0.2011, "theo": 34.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "IRTC270115P00080000", "bid": 1.6, "bid_size": 10.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0056, "vega": 0.1385, "theta": -0.0365, "rho": -0.0538, "theo": 3.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IRTC270115C00085000", "bid": 27.6, "bid_size": 6.0, "ask": 31.4, "ask_size": 4.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0068, "vega": 0.1586, "theta": -0.0398, "rho": 0.2027, "theo": 29.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "IRTC270115P00085000", "bid": 2.5, "bid_size": 7.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0068, "vega": 0.1594, "theta": -0.0405, "rho": -0.0661, "theo": 4.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IRTC270115C00090000", "bid": 24.0, "bid_size": 6.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.559, "open_interest": 22.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.008, "vega": 0.1804, "theta": -0.0435, "rho": 0.2013, "theo": 26.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-05-27T15:17:35", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "IRTC270115P00090000", "bid": 2.75, "bid_size": 6.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0081, "vega": 0.1812, "theta": -0.0443, "rho": -0.0804, "theo": 5.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "IRTC270115C00095000", "bid": 20.0, "bid_size": 10.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.5323, "open_interest": 1.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0093, "vega": 0.2014, "theta": -0.0467, "rho": 0.1967, "theo": 22.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-08-14T10:20:03", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "IRTC270115P00095000", "bid": 4.3, "bid_size": 2.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0095, "vega": 0.2023, "theta": -0.0478, "rho": -0.0965, "theo": 6.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "IRTC270115C00100000", "bid": 16.7, "bid_size": 6.0, "ask": 20.9, "ask_size": 9.0, "iv": 0.526, "open_interest": 5.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0106, "vega": 0.2202, "theta": -0.0494, "rho": 0.189, "theo": 18.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-08-06T13:58:01", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "IRTC270115P00100000", "bid": 6.3, "bid_size": 5.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.4998, "open_interest": 7.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0108, "vega": 0.2213, "theta": -0.0507, "rho": -0.1141, "theo": 7.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-21T12:25:30", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IRTC270115C00105000", "bid": 13.8, "bid_size": 6.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0116, "vega": 0.2354, "theta": -0.0513, "rho": 0.1782, "theo": 15.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "IRTC270115P00105000", "bid": 7.6, "bid_size": 7.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.012, "vega": 0.236, "theta": -0.0529, "rho": -0.1329, "theo": 9.7877, "change": 0.0, "open": 0.0, "high": 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": "IRTC270115C00110000", "bid": 10.9, "bid_size": 10.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0124, "vega": 0.2456, "theta": -0.0522, "rho": 0.165, "theo": 13.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "IRTC270115P00110000", "bid": 10.0, "bid_size": 8.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.5032, "open_interest": 6.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0129, "vega": 0.2452, "theta": -0.0542, "rho": -0.1521, "theo": 12.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-10T15:31:51", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "IRTC270115C00115000", "bid": 8.8, "bid_size": 10.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.4883, "open_interest": 1.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0129, "vega": 0.2498, "theta": -0.0522, "rho": 0.1499, "theo": 10.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-07-27T09:39:40", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IRTC270115P00115000", "bid": 12.6, "bid_size": 7.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.0135, "vega": 0.2481, "theta": -0.0545, "rho": -0.1686, "theo": 14.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IRTC270115C00120000", "bid": 6.8, "bid_size": 9.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.4771, "open_interest": 5.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0129, "vega": 0.248, "theta": -0.0512, "rho": 0.134, "theo": 8.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-05-27T10:01:54", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IRTC270115P00120000", "bid": 15.7, "bid_size": 8.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.4849, "open_interest": 32.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0136, "vega": 0.2442, "theta": -0.0539, "rho": -0.1823, "theo": 17.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-05-05T12:58:23", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "IRTC270115C00125000", "bid": 5.1, "bid_size": 7.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.479, "open_interest": 1.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0126, "vega": 0.2409, "theta": -0.0493, "rho": 0.1182, "theo": 7.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.44, "last_trade_time": "2026-08-14T15:07:14", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IRTC270115P00125000", "bid": 18.9, "bid_size": 7.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.4798, "open_interest": 5.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0135, "vega": 0.2345, "theta": -0.0525, "rho": -0.1926, "theo": 21.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-25T11:23:20", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "IRTC270115C00130000", "bid": 3.8, "bid_size": 9.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0121, "vega": 0.2297, "theta": -0.0469, "rho": 0.1033, "theo": 5.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IRTC270115P00130000", "bid": 23.0, "bid_size": 5.0, "ask": 26.4, "ask_size": 3.0, "iv": 0.4806, "open_interest": 2.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.013, "vega": 0.2192, "theta": -0.0506, "rho": -0.1969, "theo": 24.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-03-03T15:55:00", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "IRTC270115C00135000", "bid": 2.35, "bid_size": 9.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0113, "vega": 0.2159, "theta": -0.0441, "rho": 0.0898, "theo": 4.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "IRTC270115P00135000", "bid": 26.9, "bid_size": 5.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.4824, "open_interest": 160.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0123, "vega": 0.2001, "theta": -0.0482, "rho": -0.1983, "theo": 28.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.81, "last_trade_time": "2026-04-08T09:30:18", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "IRTC270115C00140000", "bid": 1.85, "bid_size": 9.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.4739, "open_interest": 5.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0104, "vega": 0.2007, "theta": -0.0412, "rho": 0.0778, "theo": 4.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-05-01T11:23:18", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "IRTC270115P00140000", "bid": 30.6, "bid_size": 8.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0115, "vega": 0.1807, "theta": -0.0457, "rho": -0.1934, "theo": 33.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "IRTC270115C00145000", "bid": 1.15, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0095, "vega": 0.1849, "theta": -0.0383, "rho": 0.0673, "theo": 3.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IRTC270115P00145000", "bid": 35.2, "bid_size": 2.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0107, "vega": 0.1597, "theta": -0.0431, "rho": -0.184, "theo": 37.4303, "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": 36.5499992370606}, {"option": "IRTC270115C00150000", "bid": 0.45, "bid_size": 7.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.4787, "open_interest": 96.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0086, "vega": 0.1696, "theta": -0.0354, "rho": 0.0584, "theo": 2.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-09T10:50:52", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "IRTC270115P00150000", "bid": 39.9, "bid_size": 5.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0099, "vega": 0.1386, "theta": -0.0407, "rho": -0.1729, "theo": 41.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "IRTC270115C00155000", "bid": 0.05, "bid_size": 15.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0077, "vega": 0.1549, "theta": -0.0327, "rho": 0.0506, "theo": 2.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-02-23T12:28:46", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "IRTC270115P00155000", "bid": 44.3, "bid_size": 10.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0091, "vega": 0.1176, "theta": -0.0384, "rho": -0.1586, "theo": 46.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "IRTC270115C00160000", "bid": 0.3, "bid_size": 14.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.503, "open_interest": 11.0, "volume": 1.0, "delta": 0.1425, "gamma": 0.007, "vega": 0.1414, "theta": -0.0302, "rho": 0.0442, "theo": 2.0298, "change": -0.7, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T09:59:32", "percent_change": -32.5581, "prev_day_close": 2.09999999403954}, {"option": "IRTC270115P00160000", "bid": 49.0, "bid_size": 10.0, "ask": 52.7, "ask_size": 10.0, "iv": 0.4347, "open_interest": 1.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0084, "vega": 0.0981, "theta": -0.0365, "rho": -0.1384, "theo": 51.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.52, "last_trade_time": "2026-04-30T12:20:05", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "IRTC270115C00165000", "bid": 0.1, "bid_size": 24.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.516, "open_interest": 2.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0062, "vega": 0.1288, "theta": -0.0278, "rho": 0.0386, "theo": 1.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-22T13:02:20", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "IRTC270115P00165000", "bid": 53.9, "bid_size": 6.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0077, "vega": 0.0788, "theta": -0.0348, "rho": -0.1141, "theo": 56.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "IRTC270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0056, "vega": 0.1177, "theta": -0.0257, "rho": 0.034, "theo": 1.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IRTC270115P00170000", "bid": 58.8, "bid_size": 6.0, "ask": 62.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0068, "vega": 0.0619, "theta": -0.0328, "rho": -0.0893, "theo": 61.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "IRTC270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5557, "open_interest": 50.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.005, "vega": 0.1074, "theta": -0.0238, "rho": 0.03, "theo": 1.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-07-10T15:40:08", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IRTC270115P00175000", "bid": 63.8, "bid_size": 1.0, "ask": 67.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0059, "vega": 0.0485, "theta": -0.0322, "rho": -0.074, "theo": 65.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "IRTC270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5709, "open_interest": 1.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0046, "vega": 0.0982, "theta": -0.022, "rho": 0.0266, "theo": 1.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-23T11:54:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IRTC270115P00180000", "bid": 69.0, "bid_size": 4.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0048, "vega": 0.033, "theta": -0.0274, "rho": -0.0547, "theo": 70.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "IRTC270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0041, "vega": 0.0901, "theta": -0.0204, "rho": 0.0237, "theo": 1.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IRTC270115P00185000", "bid": 74.0, "bid_size": 4.0, "ask": 77.6, "ask_size": 1.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0038, "vega": 0.0229, "theta": -0.0214, "rho": -0.0241, "theo": 75.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5500030517578}, {"option": "IRTC270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0037, "vega": 0.0826, "theta": -0.019, "rho": 0.0211, "theo": 0.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IRTC270115P00190000", "bid": 78.8, "bid_size": 1.0, "ask": 82.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0027, "vega": 0.0132, "theta": -0.0113, "rho": -0.0215, "theo": 80.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "IRTC270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0034, "vega": 0.076, "theta": -0.0176, "rho": 0.019, "theo": 0.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IRTC270115P00195000", "bid": 84.0, "bid_size": 4.0, "ask": 87.7, "ask_size": 1.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0019, "vega": 0.0078, "theta": -0.0052, "rho": -0.0134, "theo": 85.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6000022888184}, {"option": "IRTC270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6376, "open_interest": 2.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0031, "vega": 0.0701, "theta": -0.0164, "rho": 0.0171, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-07-06T15:32:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IRTC270115P00200000", "bid": 88.8, "bid_size": 4.0, "ask": 92.9, "ask_size": 1.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0013, "vega": 0.0058, "theta": -0.0011, "rho": -0.0105, "theo": 90.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "IRTC270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0026, "vega": 0.0598, "theta": -0.0144, "rho": 0.014, "theo": 0.5881, "change": 0.0, "open": 0.0, "high": 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": "IRTC270115P00210000", "bid": 99.0, "bid_size": 4.0, "ask": 102.8, "ask_size": 2.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "IRTC270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0022, "vega": 0.0516, "theta": -0.0126, "rho": 0.0117, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IRTC270115P00220000", "bid": 109.0, "bid_size": 4.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "IRTC270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0018, "vega": 0.0447, "theta": -0.0112, "rho": 0.0098, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IRTC270115P00230000", "bid": 119.0, "bid_size": 4.0, "ask": 122.7, "ask_size": 1.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "IRTC270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0016, "vega": 0.0392, "theta": -0.01, "rho": 0.0083, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IRTC270115P00240000", "bid": 129.0, "bid_size": 4.0, "ask": 132.9, "ask_size": 1.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "IRTC270219C00055000", "bid": 54.7, "bid_size": 5.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0018, "vega": 0.0663, "theta": -0.0129, "rho": 0.2039, "theo": 56.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "IRTC270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0018, "vega": 0.0667, "theta": -0.0158, "rho": -0.0233, "theo": 1.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IRTC270219C00060000", "bid": 50.4, "bid_size": 5.0, "ask": 53.7, "ask_size": 2.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0023, "vega": 0.0818, "theta": -0.0159, "rho": 0.2171, "theo": 52.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "IRTC270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0023, "vega": 0.0822, "theta": -0.0186, "rho": -0.0302, "theo": 1.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "IRTC270219C00065000", "bid": 46.0, "bid_size": 5.0, "ask": 49.1, "ask_size": 4.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0029, "vega": 0.0995, "theta": -0.0192, "rho": 0.2286, "theo": 47.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "IRTC270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0029, "vega": 0.1002, "theta": -0.0217, "rho": -0.0386, "theo": 1.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IRTC270219C00070000", "bid": 40.9, "bid_size": 5.0, "ask": 44.9, "ask_size": 2.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0036, "vega": 0.1191, "theta": -0.0226, "rho": 0.238, "theo": 43.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "IRTC270219P00070000", "bid": 0.3, "bid_size": 5.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.6336, "open_interest": 1.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0037, "vega": 0.12, "theta": -0.025, "rho": -0.0488, "theo": 2.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-07-08T09:30:15", "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "IRTC270219C00075000", "bid": 36.9, "bid_size": 8.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0045, "vega": 0.1406, "theta": -0.0262, "rho": 0.2449, "theo": 39.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "IRTC270219P00075000", "bid": 1.4, "bid_size": 9.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0045, "vega": 0.1414, "theta": -0.0284, "rho": -0.0608, "theo": 3.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "IRTC270219C00080000", "bid": 32.7, "bid_size": 6.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0054, "vega": 0.1635, "theta": -0.0298, "rho": 0.2491, "theo": 35.0676, "change": 0.0, "open": 0.0, "high": 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": "IRTC270219P00080000", "bid": 2.2, "bid_size": 5.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.5942, "open_interest": 1.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0055, "vega": 0.1645, "theta": -0.0319, "rho": -0.075, "theo": 3.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "IRTC270219C00085000", "bid": 28.9, "bid_size": 6.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0064, "vega": 0.1868, "theta": -0.0333, "rho": 0.2503, "theo": 31.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "IRTC270219P00085000", "bid": 3.1, "bid_size": 5.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0065, "vega": 0.1884, "theta": -0.0353, "rho": -0.0916, "theo": 4.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IRTC270219C00090000", "bid": 25.5, "bid_size": 6.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0074, "vega": 0.21, "theta": -0.0366, "rho": 0.2482, "theo": 27.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "IRTC270219P00090000", "bid": 3.8, "bid_size": 10.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0076, "vega": 0.2116, "theta": -0.0385, "rho": -0.11, "theo": 6.0069, "change": 0.0, "open": 0.0, "high": 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": "IRTC270219C00095000", "bid": 21.6, "bid_size": 10.0, "ask": 25.8, "ask_size": 3.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0085, "vega": 0.2319, "theta": -0.0395, "rho": 0.2428, "theo": 23.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "IRTC270219P00095000", "bid": 5.3, "bid_size": 6.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0087, "vega": 0.2332, "theta": -0.0413, "rho": -0.1301, "theo": 7.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IRTC270219C00100000", "bid": 18.6, "bid_size": 6.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0094, "vega": 0.2512, "theta": -0.0419, "rho": 0.2341, "theo": 20.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "IRTC270219P00100000", "bid": 7.0, "bid_size": 9.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0097, "vega": 0.2524, "theta": -0.0437, "rho": -0.1515, "theo": 9.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "IRTC270219C00105000", "bid": 15.6, "bid_size": 6.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0103, "vega": 0.2668, "theta": -0.0436, "rho": 0.2227, "theo": 17.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "IRTC270219P00105000", "bid": 9.1, "bid_size": 10.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0106, "vega": 0.2676, "theta": -0.0455, "rho": -0.1739, "theo": 11.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IRTC270219C00110000", "bid": 13.2, "bid_size": 7.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0109, "vega": 0.2778, "theta": -0.0446, "rho": 0.2087, "theo": 15.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "IRTC270219P00110000", "bid": 11.4, "bid_size": 7.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0114, "vega": 0.2776, "theta": -0.0466, "rho": -0.1963, "theo": 13.4219, "change": 0.0, "open": 0.0, "high": 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": "IRTC270219C00115000", "bid": 10.8, "bid_size": 2.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0113, "vega": 0.2835, "theta": -0.0449, "rho": 0.1928, "theo": 12.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "IRTC270219P00115000", "bid": 14.0, "bid_size": 8.0, "ask": 18.1, "ask_size": 4.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0119, "vega": 0.2819, "theta": -0.047, "rho": -0.216, "theo": 16.0525, "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": 16.1999998092651}, {"option": "IRTC270219C00120000", "bid": 8.7, "bid_size": 10.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.0115, "vega": 0.2838, "theta": -0.0445, "rho": 0.1759, "theo": 10.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "IRTC270219P00120000", "bid": 17.1, "bid_size": 9.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0122, "vega": 0.2799, "theta": -0.0467, "rho": -0.2322, "theo": 19.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IRTC270219C00125000", "bid": 6.9, "bid_size": 5.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.4253, "gamma": 0.0114, "vega": 0.2792, "theta": -0.0433, "rho": 0.1588, "theo": 8.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IRTC270219P00125000", "bid": 20.5, "bid_size": 5.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0122, "vega": 0.2718, "theta": -0.0458, "rho": -0.2433, "theo": 22.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "IRTC270219C00130000", "bid": 5.5, "bid_size": 7.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0111, "vega": 0.2703, "theta": -0.0417, "rho": 0.1419, "theo": 7.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IRTC270219P00130000", "bid": 23.5, "bid_size": 8.0, "ask": 27.9, "ask_size": 4.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0121, "vega": 0.26, "theta": -0.0443, "rho": -0.2538, "theo": 25.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "IRTC270219C00135000", "bid": 4.2, "bid_size": 5.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.0106, "vega": 0.2579, "theta": -0.0396, "rho": 0.1257, "theo": 6.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IRTC270219P00135000", "bid": 27.5, "bid_size": 7.0, "ask": 31.4, "ask_size": 4.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0117, "vega": 0.2433, "theta": -0.0425, "rho": -0.2577, "theo": 29.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "IRTC270219C00140000", "bid": 2.65, "bid_size": 9.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.01, "vega": 0.2434, "theta": -0.0373, "rho": 0.1109, "theo": 5.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IRTC270219P00140000", "bid": 31.4, "bid_size": 7.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0112, "vega": 0.2206, "theta": -0.0404, "rho": -0.2502, "theo": 33.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "IRTC270219C00145000", "bid": 2.2, "bid_size": 7.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0094, "vega": 0.2274, "theta": -0.0349, "rho": 0.0974, "theo": 4.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "IRTC270219P00145000", "bid": 35.6, "bid_size": 8.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0107, "vega": 0.2009, "theta": -0.0382, "rho": -0.2452, "theo": 37.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "IRTC270219C00150000", "bid": 1.55, "bid_size": 6.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0086, "vega": 0.2108, "theta": -0.0324, "rho": 0.0853, "theo": 3.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "IRTC270219P00150000", "bid": 40.2, "bid_size": 6.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0101, "vega": 0.1762, "theta": -0.0358, "rho": -0.2344, "theo": 42.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "IRTC270219C00155000", "bid": 1.05, "bid_size": 5.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0079, "vega": 0.1946, "theta": -0.03, "rho": 0.0748, "theo": 3.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "IRTC270219P00155000", "bid": 44.7, "bid_size": 8.0, "ask": 48.6, "ask_size": 4.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0095, "vega": 0.1513, "theta": -0.0338, "rho": -0.2117, "theo": 46.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "IRTC270219C00160000", "bid": 0.6, "bid_size": 8.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0072, "vega": 0.1785, "theta": -0.0276, "rho": 0.0654, "theo": 2.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "IRTC270219P00160000", "bid": 49.5, "bid_size": 5.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0088, "vega": 0.1294, "theta": -0.0314, "rho": -0.1908, "theo": 51.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "IRTC270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0066, "vega": 0.1636, "theta": -0.0254, "rho": 0.0574, "theo": 2.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "IRTC270219P00165000", "bid": 54.3, "bid_size": 5.0, "ask": 58.1, "ask_size": 2.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0082, "vega": 0.1026, "theta": -0.0295, "rho": -0.1584, "theo": 56.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "IRTC270219C00170000", "bid": 0.05, "bid_size": 9.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.006, "vega": 0.1494, "theta": -0.0233, "rho": 0.0503, "theo": 1.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IRTC270219P00170000", "bid": 59.0, "bid_size": 4.0, "ask": 62.8, "ask_size": 1.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0076, "vega": 0.0821, "theta": -0.0272, "rho": -0.1378, "theo": 60.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "IRTC270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0054, "vega": 0.1366, "theta": -0.0214, "rho": 0.0443, "theo": 1.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IRTC270219P00175000", "bid": 63.9, "bid_size": 4.0, "ask": 67.9, "ask_size": 2.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0066, "vega": 0.059, "theta": -0.025, "rho": -0.0902, "theo": 65.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8500003814697}, {"option": "IRTC270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0049, "vega": 0.1246, "theta": -0.0197, "rho": 0.039, "theo": 1.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "IRTC270219P00180000", "bid": 68.8, "bid_size": 4.0, "ask": 72.9, "ask_size": 1.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0054, "vega": 0.0368, "theta": -0.0214, "rho": -0.0524, "theo": 70.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "IRTC270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0044, "vega": 0.1137, "theta": -0.0181, "rho": 0.0345, "theo": 1.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IRTC270219P00185000", "bid": 74.0, "bid_size": 4.0, "ask": 77.9, "ask_size": 1.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.004, "vega": 0.025, "theta": -0.0197, "rho": -0.0338, "theo": 75.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "IRTC270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.004, "vega": 0.104, "theta": -0.0166, "rho": 0.0306, "theo": 1.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IRTC270219P00190000", "bid": 78.8, "bid_size": 1.0, "ask": 82.7, "ask_size": 2.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0027, "vega": 0.0132, "theta": -0.0103, "rho": -0.0241, "theo": 80.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "IRTC270319C00055000", "bid": 55.3, "bid_size": 5.0, "ask": 58.9, "ask_size": 3.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0018, "vega": 0.0725, "theta": -0.0111, "rho": 0.2381, "theo": 57.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4000015258789}, {"option": "IRTC270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0018, "vega": 0.0731, "theta": -0.0136, "rho": -0.0277, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IRTC270319C00060000", "bid": 50.6, "bid_size": 5.0, "ask": 54.3, "ask_size": 1.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0023, "vega": 0.0904, "theta": -0.014, "rho": 0.253, "theo": 52.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "IRTC270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0023, "vega": 0.0909, "theta": -0.0163, "rho": -0.0364, "theo": 1.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "IRTC270319C00065000", "bid": 46.0, "bid_size": 6.0, "ask": 49.7, "ask_size": 1.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0029, "vega": 0.1106, "theta": -0.0171, "rho": 0.2655, "theo": 48.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "IRTC270319P00065000", "bid": 0.25, "bid_size": 6.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0029, "vega": 0.1114, "theta": -0.0192, "rho": -0.047, "theo": 2.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "IRTC270319C00070000", "bid": 41.6, "bid_size": 5.0, "ask": 45.4, "ask_size": 2.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0036, "vega": 0.1328, "theta": -0.0203, "rho": 0.2755, "theo": 43.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "IRTC270319P00070000", "bid": 0.5, "bid_size": 7.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0037, "vega": 0.134, "theta": -0.0224, "rho": -0.0597, "theo": 2.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "IRTC270319C00075000", "bid": 37.5, "bid_size": 6.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0044, "vega": 0.1565, "theta": -0.0237, "rho": 0.2826, "theo": 39.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "IRTC270319P00075000", "bid": 1.75, "bid_size": 7.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0045, "vega": 0.1578, "theta": -0.0256, "rho": -0.0746, "theo": 3.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "IRTC270319C00080000", "bid": 33.5, "bid_size": 10.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0053, "vega": 0.1814, "theta": -0.027, "rho": 0.2866, "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": 35.5999984741211}, {"option": "IRTC270319P00080000", "bid": 1.85, "bid_size": 7.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.5542, "open_interest": 12.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0054, "vega": 0.1827, "theta": -0.0289, "rho": -0.0919, "theo": 4.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-06-03T10:37:28", "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "IRTC270319C00085000", "bid": 29.5, "bid_size": 9.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0062, "vega": 0.2065, "theta": -0.0302, "rho": 0.2872, "theo": 31.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "IRTC270319P00085000", "bid": 4.1, "bid_size": 5.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0063, "vega": 0.2082, "theta": -0.032, "rho": -0.1117, "theo": 5.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IRTC270319C00090000", "bid": 26.0, "bid_size": 11.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.5248, "open_interest": 1.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0071, "vega": 0.2307, "theta": -0.0332, "rho": 0.2846, "theo": 28.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-06-11T13:28:53", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "IRTC270319P00090000", "bid": 4.9, "bid_size": 7.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0073, "vega": 0.2326, "theta": -0.035, "rho": -0.1335, "theo": 6.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IRTC270319C00095000", "bid": 22.7, "bid_size": 5.0, "ask": 26.6, "ask_size": 2.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.008, "vega": 0.2533, "theta": -0.0358, "rho": 0.2784, "theo": 24.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "IRTC270319P00095000", "bid": 6.6, "bid_size": 6.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0082, "vega": 0.255, "theta": -0.0376, "rho": -0.1564, "theo": 8.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "IRTC270319C00100000", "bid": 19.7, "bid_size": 6.0, "ask": 23.7, "ask_size": 3.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0088, "vega": 0.273, "theta": -0.038, "rho": 0.269, "theo": 21.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "IRTC270319P00100000", "bid": 7.8, "bid_size": 6.0, "ask": 11.9, "ask_size": 4.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0091, "vega": 0.2745, "theta": -0.0398, "rho": -0.1807, "theo": 9.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IRTC270319C00105000", "bid": 16.9, "bid_size": 5.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0095, "vega": 0.289, "theta": -0.0396, "rho": 0.257, "theo": 18.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "IRTC270319P00105000", "bid": 10.0, "bid_size": 10.0, "ask": 14.3, "ask_size": 4.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0099, "vega": 0.29, "theta": -0.0415, "rho": -0.2062, "theo": 12.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "IRTC270319C00110000", "bid": 14.3, "bid_size": 9.0, "ask": 18.4, "ask_size": 2.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0101, "vega": 0.3006, "theta": -0.0406, "rho": 0.2426, "theo": 16.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "IRTC270319P00110000", "bid": 12.4, "bid_size": 7.0, "ask": 16.6, "ask_size": 2.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.0106, "vega": 0.3005, "theta": -0.0426, "rho": -0.2301, "theo": 14.3727, "change": 0.0, "open": 0.0, "high": 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": "IRTC270319C00115000", "bid": 12.2, "bid_size": 2.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.4984, "open_interest": 5.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0104, "vega": 0.3072, "theta": -0.041, "rho": 0.2261, "theo": 13.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.88, "last_trade_time": "2026-08-19T12:20:35", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "IRTC270319P00115000", "bid": 15.0, "bid_size": 9.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.011, "vega": 0.3055, "theta": -0.0432, "rho": -0.2509, "theo": 17.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "IRTC270319C00120000", "bid": 10.0, "bid_size": 9.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.4889, "open_interest": 2.0, "volume": 0.0, "delta": 0.4935, "gamma": 0.0106, "vega": 0.3089, "theta": -0.0407, "rho": 0.2087, "theo": 11.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.07, "last_trade_time": "2026-07-22T10:41:25", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IRTC270319P00120000", "bid": 18.1, "bid_size": 7.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0113, "vega": 0.3047, "theta": -0.0431, "rho": -0.2696, "theo": 19.9326, "change": 0.0, "open": 0.0, "high": 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": "IRTC270319C00125000", "bid": 8.1, "bid_size": 8.0, "ask": 12.2, "ask_size": 4.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.0106, "vega": 0.3059, "theta": -0.0399, "rho": 0.1908, "theo": 10.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-28T15:55:28", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IRTC270319P00125000", "bid": 21.7, "bid_size": 7.0, "ask": 25.2, "ask_size": 2.0, "iv": 0.4902, "open_interest": 10.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0115, "vega": 0.2991, "theta": -0.0425, "rho": -0.288, "theo": 23.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-21T11:10:16", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "IRTC270319C00130000", "bid": 6.9, "bid_size": 7.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.4831, "open_interest": 1.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0105, "vega": 0.2984, "theta": -0.0386, "rho": 0.1726, "theo": 8.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-07-09T12:53:28", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "IRTC270319P00130000", "bid": 25.2, "bid_size": 5.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.4845, "open_interest": 10.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0114, "vega": 0.2875, "theta": -0.0414, "rho": -0.2969, "theo": 26.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-21T11:10:16", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "IRTC270319C00135000", "bid": 5.2, "bid_size": 2.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0102, "vega": 0.2876, "theta": -0.037, "rho": 0.1551, "theo": 7.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "IRTC270319P00135000", "bid": 28.9, "bid_size": 5.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0112, "vega": 0.2708, "theta": -0.04, "rho": -0.2999, "theo": 30.2824, "change": 0.0, "open": 0.0, "high": 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": "IRTC270319C00140000", "bid": 4.3, "bid_size": 9.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.4753, "open_interest": 1.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0097, "vega": 0.274, "theta": -0.035, "rho": 0.1385, "theo": 6.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-05-13T09:36:00", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IRTC270319P00140000", "bid": 32.7, "bid_size": 5.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.011, "vega": 0.2526, "theta": -0.0383, "rho": -0.301, "theo": 34.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "IRTC270319C00145000", "bid": 3.3, "bid_size": 6.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0092, "vega": 0.2582, "theta": -0.0329, "rho": 0.1228, "theo": 5.1421, "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": 5.09999990463257}, {"option": "IRTC270319P00145000", "bid": 36.5, "bid_size": 1.0, "ask": 40.4, "ask_size": 4.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0106, "vega": 0.2286, "theta": -0.0364, "rho": -0.2897, "theo": 38.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "IRTC270319C00150000", "bid": 2.45, "bid_size": 6.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.4545, "open_interest": 1.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0086, "vega": 0.2416, "theta": -0.0306, "rho": 0.1087, "theo": 4.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-11T10:57:49", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IRTC270319P00150000", "bid": 40.5, "bid_size": 7.0, "ask": 44.5, "ask_size": 4.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0101, "vega": 0.2042, "theta": -0.0345, "rho": -0.2771, "theo": 42.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "IRTC270319C00155000", "bid": 1.8, "bid_size": 8.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.008, "vega": 0.2242, "theta": -0.0284, "rho": 0.0957, "theo": 3.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "IRTC270319P00155000", "bid": 44.9, "bid_size": 7.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0096, "vega": 0.1767, "theta": -0.0325, "rho": -0.253, "theo": 47.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "IRTC270319C00160000", "bid": 1.25, "bid_size": 9.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0074, "vega": 0.207, "theta": -0.0261, "rho": 0.0841, "theo": 3.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "IRTC270319P00160000", "bid": 49.6, "bid_size": 7.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0092, "vega": 0.1507, "theta": -0.0304, "rho": -0.2239, "theo": 51.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "IRTC270319C00165000", "bid": 0.8, "bid_size": 6.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0067, "vega": 0.19, "theta": -0.024, "rho": 0.0738, "theo": 2.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "IRTC270319P00165000", "bid": 54.3, "bid_size": 7.0, "ask": 58.3, "ask_size": 3.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0086, "vega": 0.12, "theta": -0.0288, "rho": -0.1827, "theo": 56.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "IRTC270319C00170000", "bid": 0.4, "bid_size": 7.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.4795, "open_interest": 2.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0061, "vega": 0.174, "theta": -0.0219, "rho": 0.0648, "theo": 2.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-07-06T15:32:01", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "IRTC270319P00170000", "bid": 59.2, "bid_size": 5.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0081, "vega": 0.0959, "theta": -0.0275, "rho": -0.1486, "theo": 61.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "IRTC270319C00175000", "bid": 0.15, "bid_size": 9.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0056, "vega": 0.1586, "theta": -0.02, "rho": 0.0568, "theo": 1.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "IRTC270319P00175000", "bid": 63.9, "bid_size": 7.0, "ask": 67.9, "ask_size": 1.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.007, "vega": 0.0647, "theta": -0.0254, "rho": -0.0961, "theo": 65.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "IRTC270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.005, "vega": 0.1445, "theta": -0.0182, "rho": 0.0499, "theo": 1.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "IRTC270319P00180000", "bid": 68.8, "bid_size": 4.0, "ask": 73.0, "ask_size": 4.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0055, "vega": 0.0415, "theta": -0.021, "rho": -0.0607, "theo": 70.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "IRTC270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0046, "vega": 0.1312, "theta": -0.0166, "rho": 0.0437, "theo": 1.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "IRTC270319P00185000", "bid": 74.0, "bid_size": 4.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0038, "vega": 0.0209, "theta": -0.0141, "rho": -0.0334, "theo": 75.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "IRTC270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0041, "vega": 0.1193, "theta": -0.0151, "rho": 0.0385, "theo": 1.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IRTC270319P00190000", "bid": 78.9, "bid_size": 4.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0024, "vega": 0.0117, "theta": -0.0062, "rho": -0.02, "theo": 80.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5500030517578}, {"option": "IRTC270521C00060000", "bid": 51.9, "bid_size": 5.0, "ask": 55.2, "ask_size": 2.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0024, "vega": 0.1246, "theta": -0.0129, "rho": 0.3208, "theo": 53.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "IRTC270521P00060000", "bid": 0.85, "bid_size": 6.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0024, "vega": 0.1256, "theta": -0.0164, "rho": -0.063, "theo": 2.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "IRTC270521C00065000", "bid": 47.2, "bid_size": 5.0, "ask": 51.1, "ask_size": 2.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0029, "vega": 0.1478, "theta": -0.0156, "rho": 0.3356, "theo": 49.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "IRTC270521P00065000", "bid": 1.45, "bid_size": 3.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.003, "vega": 0.1494, "theta": -0.0188, "rho": -0.0789, "theo": 2.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "IRTC270521C00070000", "bid": 43.2, "bid_size": 5.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0035, "vega": 0.1723, "theta": -0.0183, "rho": 0.3472, "theo": 45.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "IRTC270521P00070000", "bid": 1.25, "bid_size": 6.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0036, "vega": 0.1737, "theta": -0.0214, "rho": -0.0966, "theo": 3.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "IRTC270521C00075000", "bid": 39.5, "bid_size": 5.0, "ask": 42.9, "ask_size": 1.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0042, "vega": 0.1979, "theta": -0.021, "rho": 0.3554, "theo": 41.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "IRTC270521P00075000", "bid": 2.25, "bid_size": 10.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0043, "vega": 0.1999, "theta": -0.0239, "rho": -0.1171, "theo": 4.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "IRTC270521C00080000", "bid": 35.5, "bid_size": 9.0, "ask": 39.1, "ask_size": 2.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0049, "vega": 0.2237, "theta": -0.0236, "rho": 0.3603, "theo": 37.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "IRTC270521P00080000", "bid": 3.9, "bid_size": 5.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.005, "vega": 0.226, "theta": -0.0263, "rho": -0.14, "theo": 5.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IRTC270521C00085000", "bid": 31.9, "bid_size": 6.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0056, "vega": 0.2492, "theta": -0.0261, "rho": 0.3615, "theo": 34.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "IRTC270521P00085000", "bid": 5.2, "bid_size": 5.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0057, "vega": 0.2516, "theta": -0.0287, "rho": -0.1648, "theo": 6.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IRTC270521C00090000", "bid": 28.6, "bid_size": 6.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0063, "vega": 0.2737, "theta": -0.0284, "rho": 0.359, "theo": 30.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000011444092}, {"option": "IRTC270521P00090000", "bid": 6.6, "bid_size": 5.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0065, "vega": 0.2762, "theta": -0.0308, "rho": -0.1917, "theo": 8.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IRTC270521C00095000", "bid": 25.3, "bid_size": 6.0, "ask": 29.3, "ask_size": 2.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0069, "vega": 0.296, "theta": -0.0304, "rho": 0.3534, "theo": 27.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "IRTC270521P00095000", "bid": 8.4, "bid_size": 5.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0072, "vega": 0.2987, "theta": -0.0327, "rho": -0.2204, "theo": 10.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IRTC270521C00100000", "bid": 22.4, "bid_size": 5.0, "ask": 26.4, "ask_size": 2.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0076, "vega": 0.3158, "theta": -0.032, "rho": 0.3441, "theo": 24.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "IRTC270521P00100000", "bid": 9.8, "bid_size": 6.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0079, "vega": 0.318, "theta": -0.0343, "rho": -0.2494, "theo": 12.0134, "change": 0.0, "open": 0.0, "high": 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": "IRTC270521C00105000", "bid": 19.6, "bid_size": 1.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0081, "vega": 0.3322, "theta": -0.0333, "rho": 0.3322, "theo": 21.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "IRTC270521P00105000", "bid": 12.4, "bid_size": 5.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0085, "vega": 0.3337, "theta": -0.0356, "rho": -0.2781, "theo": 14.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "IRTC270521C00110000", "bid": 17.2, "bid_size": 5.0, "ask": 21.2, "ask_size": 4.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.0085, "vega": 0.3447, "theta": -0.0342, "rho": 0.3178, "theo": 19.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "IRTC270521P00110000", "bid": 14.4, "bid_size": 10.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0091, "vega": 0.345, "theta": -0.0365, "rho": -0.3063, "theo": 16.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "IRTC270521C00115000", "bid": 15.0, "bid_size": 9.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.0089, "vega": 0.3531, "theta": -0.0347, "rho": 0.3012, "theo": 16.7805, "change": 0.0, "open": 0.0, "high": 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": "IRTC270521P00115000", "bid": 17.1, "bid_size": 5.0, "ask": 21.4, "ask_size": 3.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0095, "vega": 0.3517, "theta": -0.037, "rho": -0.3329, "theo": 19.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "IRTC270521C00120000", "bid": 12.9, "bid_size": 7.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0091, "vega": 0.3573, "theta": -0.0348, "rho": 0.2835, "theo": 14.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IRTC270521P00120000", "bid": 20.1, "bid_size": 8.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0098, "vega": 0.3534, "theta": -0.0371, "rho": -0.356, "theo": 22.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "IRTC270521C00125000", "bid": 10.9, "bid_size": 8.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0092, "vega": 0.3573, "theta": -0.0345, "rho": 0.2645, "theo": 12.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IRTC270521P00125000", "bid": 23.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.01, "vega": 0.3501, "theta": -0.0369, "rho": -0.3751, "theo": 25.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "IRTC270521C00130000", "bid": 9.5, "bid_size": 6.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0092, "vega": 0.3536, "theta": -0.0339, "rho": 0.2453, "theo": 11.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IRTC270521P00130000", "bid": 26.4, "bid_size": 7.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0102, "vega": 0.342, "theta": -0.0364, "rho": -0.3913, "theo": 28.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "IRTC270521C00135000", "bid": 7.8, "bid_size": 7.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0091, "vega": 0.3464, "theta": -0.033, "rho": 0.2261, "theo": 9.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IRTC270521P00135000", "bid": 29.9, "bid_size": 8.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0102, "vega": 0.3302, "theta": -0.0356, "rho": -0.4003, "theo": 32.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "IRTC270521C00140000", "bid": 6.7, "bid_size": 7.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.0088, "vega": 0.3363, "theta": -0.0318, "rho": 0.2072, "theo": 8.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IRTC270521P00140000", "bid": 34.3, "bid_size": 5.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0101, "vega": 0.3138, "theta": -0.0346, "rho": -0.403, "theo": 35.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "IRTC270521C00145000", "bid": 5.0, "bid_size": 9.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0086, "vega": 0.324, "theta": -0.0305, "rho": 0.1892, "theo": 7.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IRTC270521P00145000", "bid": 38.2, "bid_size": 8.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.01, "vega": 0.2939, "theta": -0.0334, "rho": -0.3966, "theo": 39.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "IRTC270521C00150000", "bid": 4.5, "bid_size": 5.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.0082, "vega": 0.3098, "theta": -0.029, "rho": 0.1719, "theo": 6.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IRTC270521P00150000", "bid": 42.1, "bid_size": 5.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0097, "vega": 0.2713, "theta": -0.0322, "rho": -0.3892, "theo": 43.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "IRTC270521C00155000", "bid": 3.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0078, "vega": 0.2945, "theta": -0.0275, "rho": 0.1559, "theo": 5.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IRTC270521P00155000", "bid": 46.3, "bid_size": 8.0, "ask": 49.8, "ask_size": 4.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0095, "vega": 0.2457, "theta": -0.0308, "rho": -0.3676, "theo": 48.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "IRTC270521C00160000", "bid": 2.85, "bid_size": 6.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0074, "vega": 0.2785, "theta": -0.026, "rho": 0.1409, "theo": 4.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IRTC270521P00160000", "bid": 50.5, "bid_size": 1.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0092, "vega": 0.2199, "theta": -0.0294, "rho": -0.3473, "theo": 52.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "IRTC270521C00165000", "bid": 2.25, "bid_size": 8.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.007, "vega": 0.2621, "theta": -0.0244, "rho": 0.1272, "theo": 4.2069, "change": 0.0, "open": 0.0, "high": 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": "IRTC270521P00165000", "bid": 55.0, "bid_size": 6.0, "ask": 58.5, "ask_size": 4.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0089, "vega": 0.1898, "theta": -0.028, "rho": -0.3086, "theo": 56.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "IRTC271217C00055000", "bid": 59.0, "bid_size": 10.0, "ask": 63.5, "ask_size": 4.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0019, "vega": 0.1703, "theta": -0.0039, "rho": 0.5058, "theo": 61.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "IRTC271217P00055000", "bid": 0.5, "bid_size": 4.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.5701, "open_interest": 1.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.002, "vega": 0.1733, "theta": -0.0111, "rho": -0.1253, "theo": 3.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-06-04T12:24:34", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IRTC271217C00060000", "bid": 55.0, "bid_size": 7.0, "ask": 59.5, "ask_size": 7.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0023, "vega": 0.1993, "theta": -0.006, "rho": 0.5311, "theo": 57.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "IRTC271217P00060000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0024, "vega": 0.2027, "theta": -0.0127, "rho": -0.1535, "theo": 4.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IRTC271217C00065000", "bid": 51.1, "bid_size": 7.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0027, "vega": 0.229, "theta": -0.008, "rho": 0.5523, "theo": 53.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "IRTC271217P00065000", "bid": 2.5, "bid_size": 6.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.561, "open_interest": 10.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0028, "vega": 0.2335, "theta": -0.0143, "rho": -0.1852, "theo": 5.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-07-22T15:02:25", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IRTC271217C00070000", "bid": 47.5, "bid_size": 10.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.5566, "open_interest": 1.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0031, "vega": 0.2591, "theta": -0.01, "rho": 0.5689, "theo": 49.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-08-14T10:20:03", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "IRTC271217P00070000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0032, "vega": 0.2642, "theta": -0.0159, "rho": -0.2192, "theo": 6.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IRTC271217C00075000", "bid": 44.0, "bid_size": 10.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0035, "vega": 0.289, "theta": -0.0119, "rho": 0.5812, "theo": 46.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "IRTC271217P00075000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0037, "vega": 0.2949, "theta": -0.0174, "rho": -0.2566, "theo": 7.4041, "change": 0.0, "open": 0.0, "high": 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": "IRTC271217C00080000", "bid": 41.0, "bid_size": 7.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.004, "vega": 0.3182, "theta": -0.0138, "rho": 0.5892, "theo": 42.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "IRTC271217P00080000", "bid": 6.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.5435, "open_interest": 1.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0042, "vega": 0.3246, "theta": -0.0189, "rho": -0.2954, "theo": 8.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-06-04T12:24:34", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IRTC271217C00085000", "bid": 37.5, "bid_size": 10.0, "ask": 42.0, "ask_size": 7.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0044, "vega": 0.3462, "theta": -0.0154, "rho": 0.593, "theo": 39.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "IRTC271217P00085000", "bid": 8.0, "bid_size": 4.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0047, "vega": 0.353, "theta": -0.0202, "rho": -0.3358, "theo": 10.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IRTC271217C00090000", "bid": 34.5, "bid_size": 10.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0048, "vega": 0.3724, "theta": -0.017, "rho": 0.593, "theo": 36.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "IRTC271217P00090000", "bid": 9.5, "bid_size": 9.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0051, "vega": 0.3791, "theta": -0.0215, "rho": -0.3779, "theo": 12.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IRTC271217C00095000", "bid": 31.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.5137, "open_interest": 5.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0052, "vega": 0.3966, "theta": -0.0184, "rho": 0.5892, "theo": 33.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.93, "last_trade_time": "2026-05-27T10:33:19", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "IRTC271217P00095000", "bid": 11.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0056, "vega": 0.4032, "theta": -0.0226, "rho": -0.4195, "theo": 14.0792, "change": 0.0, "open": 0.0, "high": 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": "IRTC271217C00100000", "bid": 29.0, "bid_size": 9.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0055, "vega": 0.4183, "theta": -0.0196, "rho": 0.582, "theo": 31.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "IRTC271217P00100000", "bid": 13.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.006, "vega": 0.4242, "theta": -0.0235, "rho": -0.4624, "theo": 16.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IRTC271217C00105000", "bid": 26.5, "bid_size": 9.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0059, "vega": 0.4374, "theta": -0.0207, "rho": 0.572, "theo": 28.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "IRTC271217P00105000", "bid": 16.0, "bid_size": 10.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0065, "vega": 0.4418, "theta": -0.0243, "rho": -0.5017, "theo": 18.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "IRTC271217C00110000", "bid": 24.0, "bid_size": 9.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0062, "vega": 0.4535, "theta": -0.0216, "rho": 0.5588, "theo": 26.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "IRTC271217P00110000", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0068, "vega": 0.456, "theta": -0.0249, "rho": -0.5417, "theo": 20.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IRTC271217C00115000", "bid": 21.5, "bid_size": 10.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0064, "vega": 0.4665, "theta": -0.0222, "rho": 0.544, "theo": 24.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IRTC271217P00115000", "bid": 21.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0072, "vega": 0.4666, "theta": -0.0254, "rho": -0.5778, "theo": 23.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "IRTC271217C00120000", "bid": 19.5, "bid_size": 10.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0066, "vega": 0.4764, "theta": -0.0227, "rho": 0.5264, "theo": 22.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IRTC271217P00120000", "bid": 24.0, "bid_size": 9.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0075, "vega": 0.4728, "theta": -0.0257, "rho": -0.6092, "theo": 26.3544, "change": 0.0, "open": 0.0, "high": 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": "IRTC271217C00125000", "bid": 17.5, "bid_size": 10.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0068, "vega": 0.4834, "theta": -0.0231, "rho": 0.508, "theo": 20.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "IRTC271217P00125000", "bid": 27.0, "bid_size": 10.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0078, "vega": 0.4759, "theta": -0.0258, "rho": -0.6427, "theo": 29.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "IRTC271217C00130000", "bid": 16.0, "bid_size": 9.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0069, "vega": 0.4872, "theta": -0.0232, "rho": 0.4875, "theo": 18.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-24T11:37:42", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IRTC271217P00130000", "bid": 30.0, "bid_size": 8.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0081, "vega": 0.4723, "theta": -0.0258, "rho": -0.6588, "theo": 32.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "IRTC271217C00135000", "bid": 14.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.007, "vega": 0.4882, "theta": -0.0232, "rho": 0.4667, "theo": 16.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "IRTC271217P00135000", "bid": 33.0, "bid_size": 10.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0083, "vega": 0.4686, "theta": -0.0257, "rho": -0.688, "theo": 35.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "IRTC271217C00140000", "bid": 12.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.007, "vega": 0.4865, "theta": -0.0231, "rho": 0.4451, "theo": 15.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IRTC271217P00140000", "bid": 36.5, "bid_size": 10.0, "ask": 41.5, "ask_size": 4.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0085, "vega": 0.4564, "theta": -0.0255, "rho": -0.6846, "theo": 39.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "IRTC271217C00145000", "bid": 11.5, "bid_size": 9.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.007, "vega": 0.4821, "theta": -0.0228, "rho": 0.4228, "theo": 13.7932, "change": 0.0, "open": 0.0, "high": 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": "IRTC271217P00145000", "bid": 40.5, "bid_size": 9.0, "ask": 45.2, "ask_size": 6.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0086, "vega": 0.4442, "theta": -0.0251, "rho": -0.6984, "theo": 42.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "IRTC271217C00150000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.4572, "open_interest": 4.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0069, "vega": 0.4758, "theta": -0.0225, "rho": 0.4011, "theo": 12.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-26T11:56:31", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IRTC271217P00150000", "bid": 44.0, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0088, "vega": 0.4267, "theta": -0.0246, "rho": -0.6919, "theo": 46.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "IRTC271217C00155000", "bid": 9.0, "bid_size": 10.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0069, "vega": 0.4674, "theta": -0.022, "rho": 0.3791, "theo": 11.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IRTC271217P00155000", "bid": 48.0, "bid_size": 7.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0089, "vega": 0.4016, "theta": -0.0241, "rho": -0.6784, "theo": 50.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "IRTC271217C00160000", "bid": 8.0, "bid_size": 2.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.451, "open_interest": 10.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0068, "vega": 0.457, "theta": -0.0215, "rho": 0.3572, "theo": 10.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-07-10T10:17:01", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IRTC271217P00160000", "bid": 52.0, "bid_size": 7.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0089, "vega": 0.3816, "theta": -0.0235, "rho": -0.6738, "theo": 54.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "IRTC271217C00165000", "bid": 7.0, "bid_size": 10.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0066, "vega": 0.4455, "theta": -0.0208, "rho": 0.3362, "theo": 9.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "IRTC271217P00165000", "bid": 56.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.009, "vega": 0.347, "theta": -0.0229, "rho": -0.6161, "theo": 58.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "IRTC271217C00170000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0064, "vega": 0.4323, "theta": -0.0202, "rho": 0.3152, "theo": 8.4453, "change": 0.0, "open": 0.0, "high": 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": "IRTC271217P00170000", "bid": 60.5, "bid_size": 10.0, "ask": 65.2, "ask_size": 4.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.009, "vega": 0.3206, "theta": -0.0221, "rho": -0.5936, "theo": 63.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "IRTC271217C00175000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0063, "vega": 0.4184, "theta": -0.0195, "rho": 0.2955, "theo": 7.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IRTC271217P00175000", "bid": 65.0, "bid_size": 6.0, "ask": 69.7, "ask_size": 5.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.009, "vega": 0.2899, "theta": -0.0213, "rho": -0.5506, "theo": 67.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "IRTC271217C00180000", "bid": 4.6, "bid_size": 8.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0061, "vega": 0.4039, "theta": -0.0187, "rho": 0.2765, "theo": 6.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IRTC271217P00180000", "bid": 69.5, "bid_size": 7.0, "ask": 74.2, "ask_size": 4.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.009, "vega": 0.2367, "theta": -0.0206, "rho": -0.4542, "theo": 71.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "IRTC271217C00185000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0059, "vega": 0.3884, "theta": -0.018, "rho": 0.2579, "theo": 6.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IRTC271217P00185000", "bid": 74.0, "bid_size": 2.0, "ask": 78.7, "ask_size": 1.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.009, "vega": 0.214, "theta": -0.0198, "rho": -0.4217, "theo": 76.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "IRTC271217C00190000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.4348, "open_interest": 1.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0056, "vega": 0.3728, "theta": -0.0172, "rho": 0.2406, "theo": 5.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-01T15:09:57", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IRTC271217P00190000", "bid": 78.5, "bid_size": 7.0, "ask": 83.5, "ask_size": 6.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0089, "vega": 0.1688, "theta": -0.0185, "rho": -0.3335, "theo": 81.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}], "symbol": "IRTC", "security_type": "stock", "exchange_id": 2, "current_price": 109.5, "price_change": -2.42, "price_change_percent": -2.2135, "bid": 109.0, "ask": 136.0, "bid_size": 100, "ask_size": 100, "open": 110.84, "high": 112.46, "low": 108.58, "close": 109.33, "prev_day_close": 109.33, "volume": 690926, "iv30": 45.218, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:56", "tick": "up"}, "symbol": "IRTC"}