{"timestamp": "2026-11-10 00:57:43", "data": {"options": [{"option": "ICF261120C00054000", "bid": 13.7, "bid_size": 161.0, "ask": 15.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0108, "vega": 0.0067, "theta": -0.0398, "rho": 0.0041, "theo": 14.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ICF261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.009, "vega": 0.0106, "theta": -0.0372, "rho": -0.0011, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00055000", "bid": 12.7, "bid_size": 161.0, "ask": 14.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0124, "vega": 0.0071, "theta": -0.0419, "rho": 0.0041, "theo": 13.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ICF261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0103, "vega": 0.0116, "theta": -0.0384, "rho": -0.0012, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00056000", "bid": 11.7, "bid_size": 160.0, "ask": 13.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0142, "vega": 0.0084, "theta": -0.0441, "rho": 0.0044, "theo": 12.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "ICF261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0119, "vega": 0.0126, "theta": -0.0397, "rho": -0.0013, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00057000", "bid": 10.7, "bid_size": 160.0, "ask": 12.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0162, "vega": 0.0094, "theta": -0.0455, "rho": 0.0051, "theo": 11.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ICF261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0138, "vega": 0.0137, "theta": -0.041, "rho": -0.0014, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00058000", "bid": 9.8, "bid_size": 160.0, "ask": 11.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0187, "vega": 0.011, "theta": -0.0469, "rho": 0.0056, "theo": 10.8521, "change": 0.0, "open": 0.0, "high": 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": "ICF261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.016, "vega": 0.015, "theta": -0.0423, "rho": -0.0016, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00059000", "bid": 8.8, "bid_size": 160.0, "ask": 11.4, "ask_size": 167.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0215, "vega": 0.0125, "theta": -0.048, "rho": 0.006, "theo": 9.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ICF261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0189, "vega": 0.0165, "theta": -0.0436, "rho": -0.0018, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00060000", "bid": 7.8, "bid_size": 160.0, "ask": 9.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0254, "vega": 0.0134, "theta": -0.0497, "rho": 0.0062, "theo": 8.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ICF261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0224, "vega": 0.0182, "theta": -0.045, "rho": -0.0021, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00061000", "bid": 6.8, "bid_size": 160.0, "ask": 8.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0304, "vega": 0.0159, "theta": -0.0516, "rho": 0.0066, "theo": 7.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ICF261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0268, "vega": 0.0202, "theta": -0.0464, "rho": -0.0024, "theo": 0.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00062000", "bid": 5.8, "bid_size": 160.0, "ask": 7.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0366, "vega": 0.0188, "theta": -0.0532, "rho": 0.0073, "theo": 6.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ICF261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0325, "vega": 0.0225, "theta": -0.0477, "rho": -0.0028, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00063000", "bid": 4.7, "bid_size": 161.0, "ask": 7.5, "ask_size": 167.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0442, "vega": 0.0212, "theta": -0.0544, "rho": 0.0079, "theo": 5.936, "change": 0.0, "open": 0.0, "high": 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": "ICF261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0401, "vega": 0.0253, "theta": -0.049, "rho": -0.0032, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00064000", "bid": 3.7, "bid_size": 160.0, "ask": 6.5, "ask_size": 167.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0553, "vega": 0.024, "theta": -0.0555, "rho": 0.0078, "theo": 4.9675, "change": 0.0, "open": 0.0, "high": 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": "ICF261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0502, "vega": 0.0285, "theta": -0.0501, "rho": -0.0039, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00065000", "bid": 2.85, "bid_size": 160.0, "ask": 5.0, "ask_size": 167.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0709, "vega": 0.0289, "theta": -0.0562, "rho": 0.009, "theo": 4.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ICF261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0643, "vega": 0.0324, "theta": -0.051, "rho": -0.0047, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120C00066000", "bid": 2.1, "bid_size": 165.0, "ask": 4.4, "ask_size": 167.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0924, "vega": 0.0336, "theta": -0.0563, "rho": 0.0088, "theo": 3.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "ICF261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 164.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.084, "vega": 0.037, "theta": -0.0514, "rho": -0.006, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ICF261120C00067000", "bid": 1.1, "bid_size": 160.0, "ask": 3.3, "ask_size": 167.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.1218, "vega": 0.0397, "theta": -0.0554, "rho": 0.0092, "theo": 2.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "ICF261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 167.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.31, "gamma": 0.1113, "vega": 0.0422, "theta": -0.051, "rho": -0.0078, "theo": 0.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ICF261120C00068000", "bid": 0.8, "bid_size": 73.0, "ask": 2.6, "ask_size": 167.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.154, "vega": 0.0452, "theta": -0.0526, "rho": 0.0086, "theo": 1.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "ICF261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 167.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.1427, "vega": 0.0466, "theta": -0.049, "rho": -0.0106, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "ICF261120C00069000", "bid": 0.25, "bid_size": 66.0, "ask": 2.0, "ask_size": 167.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.1623, "vega": 0.0466, "theta": -0.0484, "rho": 0.0072, "theo": 0.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-07-01T12:05:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ICF261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 167.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.1527, "vega": 0.0465, "theta": -0.0456, "rho": -0.0145, "theo": 1.3047, "change": 0.0, "open": 0.0, "high": 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": "ICF261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 167.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.1324, "vega": 0.0418, "theta": -0.0444, "rho": 0.0054, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120P00070000", "bid": 0.05, "bid_size": 630.0, "ask": 2.65, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.1261, "vega": 0.0411, "theta": -0.0422, "rho": -0.018, "theo": 2.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "ICF261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 164.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0983, "vega": 0.0352, "theta": -0.0413, "rho": 0.0041, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120P00071000", "bid": 0.85, "bid_size": 160.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0944, "vega": 0.0347, "theta": -0.0394, "rho": -0.0202, "theo": 2.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "ICF261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0735, "vega": 0.03, "theta": -0.0388, "rho": 0.0032, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120P00072000", "bid": 1.75, "bid_size": 160.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0711, "vega": 0.0295, "theta": -0.0371, "rho": -0.0218, "theo": 3.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ICF261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0566, "vega": 0.0258, "theta": -0.0368, "rho": 0.0026, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120P00073000", "bid": 2.7, "bid_size": 160.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0549, "vega": 0.0255, "theta": -0.0352, "rho": -0.0229, "theo": 4.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ICF261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0448, "vega": 0.0226, "theta": -0.035, "rho": 0.0022, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120P00074000", "bid": 3.7, "bid_size": 160.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0436, "vega": 0.0223, "theta": -0.0335, "rho": -0.0238, "theo": 5.7425, "change": 0.0, "open": 0.0, "high": 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": "ICF261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0363, "vega": 0.0201, "theta": -0.0335, "rho": 0.0019, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261120P00075000", "bid": 4.7, "bid_size": 161.0, "ask": 7.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0355, "vega": 0.0198, "theta": -0.032, "rho": -0.0245, "theo": 6.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ICF261218C00054000", "bid": 13.6, "bid_size": 130.0, "ask": 16.6, "ask_size": 136.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0078, "vega": 0.0154, "theta": -0.0077, "rho": 0.038, "theo": 14.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "ICF261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.01, "vega": 0.022, "theta": -0.0118, "rho": -0.0036, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218C00055000", "bid": 12.6, "bid_size": 130.0, "ask": 14.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0091, "vega": 0.0176, "theta": -0.0083, "rho": 0.0407, "theo": 13.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ICF261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0116, "vega": 0.0243, "theta": -0.0125, "rho": -0.0041, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218C00056000", "bid": 11.6, "bid_size": 130.0, "ask": 13.8, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0106, "vega": 0.0207, "theta": -0.009, "rho": 0.0429, "theo": 12.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ICF261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0135, "vega": 0.027, "theta": -0.0132, "rho": -0.0046, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218C00057000", "bid": 10.7, "bid_size": 130.0, "ask": 12.9, "ask_size": 54.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0125, "vega": 0.0218, "theta": -0.0097, "rho": 0.0454, "theo": 11.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "ICF261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0158, "vega": 0.0299, "theta": -0.0139, "rho": -0.0052, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218C00058000", "bid": 9.6, "bid_size": 130.0, "ask": 12.0, "ask_size": 59.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0147, "vega": 0.024, "theta": -0.0105, "rho": 0.0478, "theo": 10.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ICF261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0185, "vega": 0.0332, "theta": -0.0147, "rho": -0.006, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218C00059000", "bid": 8.7, "bid_size": 130.0, "ask": 10.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0175, "vega": 0.0289, "theta": -0.0113, "rho": 0.0492, "theo": 10.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ICF261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0218, "vega": 0.037, "theta": -0.0155, "rho": -0.0069, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218C00060000", "bid": 7.6, "bid_size": 130.0, "ask": 10.7, "ask_size": 135.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0209, "vega": 0.0303, "theta": -0.0123, "rho": 0.0508, "theo": 9.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ICF261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0259, "vega": 0.0413, "theta": -0.0164, "rho": -0.0081, "theo": 0.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218C00061000", "bid": 6.6, "bid_size": 130.0, "ask": 9.7, "ask_size": 135.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0252, "vega": 0.0376, "theta": -0.0132, "rho": 0.051, "theo": 8.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ICF261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0309, "vega": 0.0462, "theta": -0.0173, "rho": -0.0094, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218C00062000", "bid": 5.7, "bid_size": 130.0, "ask": 8.8, "ask_size": 130.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0306, "vega": 0.0395, "theta": -0.0142, "rho": 0.0518, "theo": 7.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ICF261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.037, "vega": 0.0517, "theta": -0.0182, "rho": -0.0111, "theo": 0.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218C00063000", "bid": 4.8, "bid_size": 130.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0376, "vega": 0.048, "theta": -0.0153, "rho": 0.0509, "theo": 6.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ICF261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0446, "vega": 0.058, "theta": -0.019, "rho": -0.0132, "theo": 0.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ICF261218C00064000", "bid": 3.9, "bid_size": 130.0, "ask": 7.0, "ask_size": 130.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0464, "vega": 0.0502, "theta": -0.0165, "rho": 0.051, "theo": 5.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ICF261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 136.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0541, "vega": 0.065, "theta": -0.0198, "rho": -0.0159, "theo": 0.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ICF261218C00065000", "bid": 2.9, "bid_size": 130.0, "ask": 5.6, "ask_size": 130.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0576, "vega": 0.0597, "theta": -0.0176, "rho": 0.0489, "theo": 4.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ICF261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 136.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0654, "vega": 0.0724, "theta": -0.0205, "rho": -0.0194, "theo": 0.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ICF261218C00066000", "bid": 2.6, "bid_size": 130.0, "ask": 5.0, "ask_size": 130.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0714, "vega": 0.0688, "theta": -0.0188, "rho": 0.0461, "theo": 3.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ICF261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 136.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0782, "vega": 0.0796, "theta": -0.0209, "rho": -0.0238, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 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": "ICF261218C00067000", "bid": 1.4, "bid_size": 130.0, "ask": 4.2, "ask_size": 130.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0869, "vega": 0.0769, "theta": -0.0197, "rho": 0.0425, "theo": 2.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ICF261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 136.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.091, "vega": 0.0856, "theta": -0.0208, "rho": -0.0294, "theo": 1.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "ICF261218C00068000", "bid": 0.75, "bid_size": 130.0, "ask": 3.5, "ask_size": 130.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.1011, "vega": 0.0827, "theta": -0.0203, "rho": 0.0381, "theo": 1.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "ICF261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 136.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.1002, "vega": 0.0882, "theta": -0.0202, "rho": -0.0365, "theo": 1.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "ICF261218C00069000", "bid": 0.85, "bid_size": 30.0, "ask": 2.9, "ask_size": 135.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.1083, "vega": 0.086, "theta": -0.0204, "rho": 0.0299, "theo": 1.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ICF261218P00069000", "bid": 0.5, "bid_size": 254.0, "ask": 3.2, "ask_size": 136.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.1006, "vega": 0.0857, "theta": -0.0188, "rho": -0.0439, "theo": 2.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "ICF261218C00070000", "bid": 0.4, "bid_size": 29.0, "ask": 2.35, "ask_size": 136.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.1035, "vega": 0.0826, "theta": -0.0195, "rho": 0.0247, "theo": 0.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "ICF261218P00070000", "bid": 1.1, "bid_size": 130.0, "ask": 3.8, "ask_size": 135.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0914, "vega": 0.0784, "theta": -0.017, "rho": -0.0508, "theo": 2.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ICF261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 136.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0908, "vega": 0.0764, "theta": -0.0182, "rho": 0.0201, "theo": 0.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ICF261218P00071000", "bid": 1.2, "bid_size": 130.0, "ask": 4.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0772, "vega": 0.0687, "theta": -0.0151, "rho": -0.0566, "theo": 3.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "ICF261218C00072000", "bid": 0.15, "bid_size": 24.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0755, "vega": 0.0675, "theta": -0.0166, "rho": 0.0138, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218P00072000", "bid": 1.95, "bid_size": 130.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0628, "vega": 0.0591, "theta": -0.0134, "rho": -0.061, "theo": 4.4344, "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": 4.20000004768372}, {"option": "ICF261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0614, "vega": 0.0584, "theta": -0.015, "rho": 0.0108, "theo": 0.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218P00073000", "bid": 3.0, "bid_size": 130.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0507, "vega": 0.0506, "theta": -0.0119, "rho": -0.0644, "theo": 5.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ICF261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0497, "vega": 0.0513, "theta": -0.0136, "rho": 0.0098, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218P00074000", "bid": 3.8, "bid_size": 130.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.041, "vega": 0.0435, "theta": -0.0106, "rho": -0.067, "theo": 6.2805, "change": 0.0, "open": 0.0, "high": 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": "ICF261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 136.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0404, "vega": 0.0433, "theta": -0.0123, "rho": 0.0076, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF261218P00075000", "bid": 4.8, "bid_size": 130.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0334, "vega": 0.0376, "theta": -0.0095, "rho": -0.0692, "theo": 7.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "ICF270219C00059000", "bid": 8.3, "bid_size": 130.0, "ask": 11.7, "ask_size": 30.0, "iv": 0.1943, "open_interest": 1.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0232, "vega": 0.0793, "theta": -0.0136, "rho": 0.084, "theo": 10.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-25T10:44:32", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ICF270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 73.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.022, "vega": 0.0909, "theta": -0.0141, "rho": -0.0318, "theo": 1.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ICF270219C00060000", "bid": 7.4, "bid_size": 130.0, "ask": 10.8, "ask_size": 30.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0261, "vega": 0.0877, "theta": -0.0138, "rho": 0.0939, "theo": 9.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ICF270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 73.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0246, "vega": 0.0961, "theta": -0.0142, "rho": -0.0344, "theo": 1.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ICF270219C00061000", "bid": 6.5, "bid_size": 130.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0293, "vega": 0.0922, "theta": -0.014, "rho": 0.093, "theo": 8.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ICF270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 73.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0276, "vega": 0.1016, "theta": -0.0142, "rho": -0.0373, "theo": 1.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ICF270219C00062000", "bid": 5.8, "bid_size": 130.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0331, "vega": 0.097, "theta": -0.0141, "rho": 0.0916, "theo": 7.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ICF270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 73.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0311, "vega": 0.1074, "theta": -0.0141, "rho": -0.0406, "theo": 1.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ICF270219C00063000", "bid": 4.8, "bid_size": 130.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0375, "vega": 0.1066, "theta": -0.0142, "rho": 0.0925, "theo": 6.9511, "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": 6.14999985694885}, {"option": "ICF270219P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 73.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0352, "vega": 0.1135, "theta": -0.014, "rho": -0.0444, "theo": 1.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ICF270219C00064000", "bid": 4.1, "bid_size": 130.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0424, "vega": 0.113, "theta": -0.0142, "rho": 0.0968, "theo": 6.0572, "change": 0.0, "open": 0.0, "high": 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": "ICF270219P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 73.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.276, "gamma": 0.04, "vega": 0.12, "theta": -0.0139, "rho": -0.0487, "theo": 1.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270219C00065000", "bid": 3.3, "bid_size": 130.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.2001, "open_interest": 1.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.048, "vega": 0.1187, "theta": -0.014, "rho": 0.0931, "theo": 5.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T11:58:32", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ICF270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 73.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0456, "vega": 0.1264, "theta": -0.0138, "rho": -0.0534, "theo": 1.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270219C00066000", "bid": 2.5, "bid_size": 130.0, "ask": 6.2, "ask_size": 68.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0542, "vega": 0.1283, "theta": -0.0138, "rho": 0.0965, "theo": 4.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ICF270219P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 73.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0519, "vega": 0.1326, "theta": -0.0135, "rho": -0.0592, "theo": 1.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270219C00067000", "bid": 2.8, "bid_size": 30.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0605, "vega": 0.1336, "theta": -0.0134, "rho": 0.09, "theo": 3.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ICF270219P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 73.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0587, "vega": 0.138, "theta": -0.0132, "rho": -0.0657, "theo": 2.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ICF270219C00068000", "bid": 2.2, "bid_size": 30.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.563, "gamma": 0.0659, "vega": 0.1396, "theta": -0.0128, "rho": 0.0878, "theo": 2.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ICF270219P00068000", "bid": 0.05, "bid_size": 630.0, "ask": 4.0, "ask_size": 73.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0652, "vega": 0.141, "theta": -0.0128, "rho": -0.0719, "theo": 2.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "ICF270219C00069000", "bid": 0.55, "bid_size": 67.0, "ask": 4.5, "ask_size": 68.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.0689, "vega": 0.142, "theta": -0.0122, "rho": 0.082, "theo": 2.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "ICF270219P00069000", "bid": 0.5, "bid_size": 255.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0698, "vega": 0.1407, "theta": -0.0123, "rho": -0.0782, "theo": 2.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "ICF270219C00070000", "bid": 0.05, "bid_size": 630.0, "ask": 4.0, "ask_size": 73.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0682, "vega": 0.1401, "theta": -0.0115, "rho": 0.0736, "theo": 1.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ICF270219P00070000", "bid": 0.6, "bid_size": 130.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0706, "vega": 0.136, "theta": -0.0117, "rho": -0.0838, "theo": 3.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ICF270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 73.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0641, "vega": 0.1346, "theta": -0.0109, "rho": 0.0644, "theo": 1.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ICF270219P00071000", "bid": 1.15, "bid_size": 131.0, "ask": 5.6, "ask_size": 68.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0673, "vega": 0.1279, "theta": -0.0112, "rho": -0.0878, "theo": 3.9505, "change": 0.0, "open": 0.0, "high": 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": "ICF270219C00072000", "bid": 0.55, "bid_size": 23.0, "ask": 3.2, "ask_size": 73.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0581, "vega": 0.1272, "theta": -0.0105, "rho": 0.056, "theo": 1.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "ICF270219P00072000", "bid": 2.0, "bid_size": 131.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0612, "vega": 0.1183, "theta": -0.0106, "rho": -0.0916, "theo": 4.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ICF270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 73.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0517, "vega": 0.1192, "theta": -0.0102, "rho": 0.0488, "theo": 0.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ICF270219P00073000", "bid": 3.0, "bid_size": 130.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.0964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0544, "vega": 0.1084, "theta": -0.0101, "rho": -0.094, "theo": 5.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ICF270219C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 73.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0458, "vega": 0.1115, "theta": -0.01, "rho": 0.0427, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ICF270219P00074000", "bid": 4.2, "bid_size": 130.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0479, "vega": 0.0995, "theta": -0.0096, "rho": -0.0949, "theo": 6.476, "change": 0.0, "open": 0.0, "high": 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": "ICF270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 73.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0407, "vega": 0.1044, "theta": -0.0098, "rho": 0.038, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF270219P00075000", "bid": 4.5, "bid_size": 131.0, "ask": 8.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0421, "vega": 0.091, "theta": -0.0091, "rho": -0.0958, "theo": 7.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ICF270219C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0362, "vega": 0.098, "theta": -0.0096, "rho": 0.0341, "theo": 0.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF270219P00076000", "bid": 6.1, "bid_size": 130.0, "ask": 9.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0372, "vega": 0.0845, "theta": -0.0087, "rho": -0.0966, "theo": 8.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ICF270219C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0326, "vega": 0.0925, "theta": -0.0095, "rho": 0.031, "theo": 0.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF270219P00077000", "bid": 6.5, "bid_size": 131.0, "ask": 10.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.033, "vega": 0.0787, "theta": -0.0083, "rho": -0.0969, "theo": 9.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ICF270219C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0293, "vega": 0.0874, "theta": -0.0094, "rho": 0.0283, "theo": 0.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF270219P00078000", "bid": 8.1, "bid_size": 130.0, "ask": 11.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0295, "vega": 0.0727, "theta": -0.008, "rho": -0.0975, "theo": 10.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ICF270219C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0266, "vega": 0.0827, "theta": -0.0092, "rho": 0.026, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ICF270219P00079000", "bid": 9.0, "bid_size": 130.0, "ask": 12.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0265, "vega": 0.0682, "theta": -0.0076, "rho": -0.0989, "theo": 11.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ICF270521C00050000", "bid": 17.0, "bid_size": 67.0, "ask": 21.2, "ask_size": 13.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0111, "vega": 0.078, "theta": -0.0091, "rho": 0.1214, "theo": 19.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "ICF270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0096, "vega": 0.0941, "theta": -0.0096, "rho": -0.0425, "theo": 1.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ICF270521C00055000", "bid": 12.0, "bid_size": 68.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0166, "vega": 0.106, "theta": -0.01, "rho": 0.1512, "theo": 14.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ICF270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0144, "vega": 0.1168, "theta": -0.0099, "rho": -0.0563, "theo": 1.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521C00056000", "bid": 11.0, "bid_size": 68.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0179, "vega": 0.1112, "theta": -0.01, "rho": 0.1567, "theo": 13.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ICF270521P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0157, "vega": 0.122, "theta": -0.01, "rho": -0.0598, "theo": 1.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521C00057000", "bid": 10.5, "bid_size": 67.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0194, "vega": 0.1158, "theta": -0.0101, "rho": 0.1565, "theo": 12.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ICF270521P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0171, "vega": 0.1273, "theta": -0.01, "rho": -0.0636, "theo": 1.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521C00058000", "bid": 9.5, "bid_size": 67.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0211, "vega": 0.1269, "theta": -0.0101, "rho": 0.1707, "theo": 11.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ICF270521P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0187, "vega": 0.1331, "theta": -0.01, "rho": -0.0679, "theo": 1.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521C00059000", "bid": 8.7, "bid_size": 67.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0229, "vega": 0.1334, "theta": -0.0101, "rho": 0.1794, "theo": 11.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ICF270521P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0205, "vega": 0.1392, "theta": -0.01, "rho": -0.0725, "theo": 1.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521C00060000", "bid": 7.5, "bid_size": 69.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0248, "vega": 0.1391, "theta": -0.01, "rho": 0.1778, "theo": 10.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ICF270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0225, "vega": 0.1455, "theta": -0.01, "rho": -0.0774, "theo": 1.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521C00061000", "bid": 7.0, "bid_size": 67.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0269, "vega": 0.145, "theta": -0.0099, "rho": 0.1782, "theo": 9.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "ICF270521P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0247, "vega": 0.1518, "theta": -0.0099, "rho": -0.0833, "theo": 1.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521C00062000", "bid": 6.0, "bid_size": 68.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.0292, "vega": 0.1554, "theta": -0.0098, "rho": 0.1913, "theo": 8.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ICF270521P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0272, "vega": 0.1586, "theta": -0.0099, "rho": -0.0893, "theo": 2.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICF270521C00063000", "bid": 5.0, "bid_size": 69.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0318, "vega": 0.162, "theta": -0.0097, "rho": 0.1898, "theo": 7.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ICF270521P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0301, "vega": 0.1654, "theta": -0.0098, "rho": -0.0967, "theo": 2.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ICF270521C00064000", "bid": 4.5, "bid_size": 67.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0344, "vega": 0.1686, "theta": -0.0095, "rho": 0.1873, "theo": 6.7034, "change": 0.0, "open": 0.0, "high": 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": "ICF270521P00064000", "bid": 0.05, "bid_size": 318.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0332, "vega": 0.1722, "theta": -0.0096, "rho": -0.1044, "theo": 2.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ICF270521C00065000", "bid": 3.5, "bid_size": 74.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0372, "vega": 0.1769, "theta": -0.0092, "rho": 0.1924, "theo": 5.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ICF270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.0365, "vega": 0.1788, "theta": -0.0095, "rho": -0.1135, "theo": 2.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ICF270521C00066000", "bid": 3.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0402, "vega": 0.1829, "theta": -0.009, "rho": 0.1866, "theo": 5.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ICF270521P00066000", "bid": 0.1, "bid_size": 318.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.04, "vega": 0.1846, "theta": -0.0093, "rho": -0.1229, "theo": 2.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ICF270521C00067000", "bid": 2.5, "bid_size": 11.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.043, "vega": 0.1887, "theta": -0.0088, "rho": 0.1825, "theo": 4.3693, "change": 0.0, "open": 0.0, "high": 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": "ICF270521P00067000", "bid": 0.5, "bid_size": 135.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0435, "vega": 0.1895, "theta": -0.0091, "rho": -0.1345, "theo": 2.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ICF270521C00068000", "bid": 1.5, "bid_size": 17.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0456, "vega": 0.1924, "theta": -0.0085, "rho": 0.1728, "theo": 3.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ICF270521P00068000", "bid": 0.5, "bid_size": 131.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0467, "vega": 0.1926, "theta": -0.0088, "rho": -0.1456, "theo": 3.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ICF270521C00069000", "bid": 1.0, "bid_size": 17.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0474, "vega": 0.1941, "theta": -0.0083, "rho": 0.1619, "theo": 3.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ICF270521P00069000", "bid": 1.0, "bid_size": 17.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0491, "vega": 0.1932, "theta": -0.0085, "rho": -0.1572, "theo": 3.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ICF270521C00070000", "bid": 0.5, "bid_size": 136.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0481, "vega": 0.193, "theta": -0.008, "rho": 0.1485, "theo": 2.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICF270521P00070000", "bid": 1.5, "bid_size": 12.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0502, "vega": 0.1912, "theta": -0.0082, "rho": -0.169, "theo": 4.1218, "change": 0.0, "open": 0.0, "high": 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": "ICF270521C00071000", "bid": 0.1, "bid_size": 318.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0474, "vega": 0.1894, "theta": -0.0078, "rho": 0.1342, "theo": 2.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ICF270521P00071000", "bid": 2.0, "bid_size": 68.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.05, "vega": 0.186, "theta": -0.008, "rho": -0.1781, "theo": 4.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ICF270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.0456, "vega": 0.1837, "theta": -0.0076, "rho": 0.1205, "theo": 1.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ICF270521P00072000", "bid": 3.0, "bid_size": 67.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0484, "vega": 0.1784, "theta": -0.0077, "rho": -0.1834, "theo": 5.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ICF270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0429, "vega": 0.1768, "theta": -0.0075, "rho": 0.1083, "theo": 1.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521P00073000", "bid": 3.5, "bid_size": 68.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.046, "vega": 0.17, "theta": -0.0075, "rho": -0.1893, "theo": 6.1667, "change": 0.0, "open": 0.0, "high": 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": "ICF270521C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0399, "vega": 0.1693, "theta": -0.0074, "rho": 0.0976, "theo": 1.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521P00074000", "bid": 4.0, "bid_size": 68.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0432, "vega": 0.1604, "theta": -0.0074, "rho": -0.1898, "theo": 6.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ICF270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0369, "vega": 0.1619, "theta": -0.0073, "rho": 0.0886, "theo": 1.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ICF270521P00075000", "bid": 4.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.1115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0402, "vega": 0.1516, "theta": -0.0072, "rho": -0.1919, "theo": 7.8463, "change": 0.0, "open": 0.0, "high": 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": "ICF270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0248, "vega": 0.1304, "theta": -0.007, "rho": 0.0595, "theo": 0.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ICF270521P00080000", "bid": 9.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0274, "vega": 0.114, "theta": -0.0064, "rho": -0.1798, "theo": 12.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}], "symbol": "ICF", "security_type": "stock", "exchange_id": 3, "current_price": 68.73, "price_change": 1.01, "price_change_percent": 1.4914, "bid": 68.18, "ask": 69.3, "bid_size": 4400, "ask_size": 4300, "open": 68.39, "high": 69.15, "low": 68.13, "close": 68.73, "prev_day_close": 67.72, "volume": 205128, "iv30": 18.174, "iv30_change": 0.441, "iv30_change_percent": 2.4869, "seqno": 10412172381, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "ICF"}