{"timestamp": "2026-11-11 02:21:18", "data": {"options": [{"option": "ICL261120C00002500", "bid": 1.9, "bid_size": 156.0, "ask": 2.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0388, "vega": 0.0005, "theta": -0.0049, "rho": 0.0008, "theo": 2.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ICL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 3.1666, "open_interest": 1.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0389, "vega": 0.0005, "theta": -0.0052, "rho": 0.0, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-22T10:44:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ICL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 234.0, "iv": 0.5187, "open_interest": 73.0, "volume": 181.0, "delta": 0.2688, "gamma": 0.6932, "vega": 0.0026, "theta": -0.0079, "rho": 0.0004, "theo": 0.0733, "change": -0.035, "open": 0.06, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T15:37:24", "percent_change": -46.6667, "prev_day_close": 0.0750000029802322}, {"option": "ICL261120P00005000", "bid": 0.3, "bid_size": 98.0, "ask": 0.5, "ask_size": 128.0, "iv": 0.584, "open_interest": 205.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.7024, "vega": 0.0025, "theta": -0.0079, "rho": -0.0008, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T14:08:55", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ICL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0864, "vega": 0.0008, "theta": -0.0064, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ICL261120P00007500", "bid": 2.65, "bid_size": 156.0, "ask": 3.1, "ask_size": 96.0, "iv": 1.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.089, "vega": 0.0008, "theta": -0.0063, "rho": -0.0009, "theo": 2.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ICL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 44.0, "iv": 2.8856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0407, "vega": 0.0005, "theta": -0.0055, "rho": 0.0, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ICL261120P00010000", "bid": 5.1, "bid_size": 156.0, "ask": 5.6, "ask_size": 96.0, "iv": 2.1269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0431, "vega": 0.0005, "theta": -0.0051, "rho": -0.001, "theo": 5.3542, "change": 0.0, "open": 0.0, "high": 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": "ICL261218C00002500", "bid": 1.9, "bid_size": 354.0, "ask": 2.35, "ask_size": 211.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0347, "vega": 0.0008, "theta": -0.0011, "rho": 0.0015, "theo": 2.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-26T10:07:35", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ICL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0432, "vega": 0.0011, "theta": -0.0016, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ICL261218C00005000", "bid": 0.05, "bid_size": 229.0, "ask": 0.15, "ask_size": 628.0, "iv": 0.3872, "open_interest": 215.0, "volume": 70.0, "delta": 0.3135, "gamma": 0.5888, "vega": 0.0053, "theta": -0.0029, "rho": 0.0014, "theo": 0.1136, "change": 0.005, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T15:55:25", "percent_change": 4.0, "prev_day_close": 0.12500000372529}, {"option": "ICL261218P00005000", "bid": 0.35, "bid_size": 234.0, "ask": 0.65, "ask_size": 393.0, "iv": 0.443, "open_interest": 178.0, "volume": 0.0, "delta": -0.705, "gamma": 0.5824, "vega": 0.0051, "theta": -0.0028, "rho": -0.0029, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ICL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8483, "open_interest": 397.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.1044, "vega": 0.0022, "theta": -0.0027, "rho": 0.0004, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:31:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ICL261218P00007500", "bid": 2.65, "bid_size": 156.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.9979, "open_interest": 4.0, "volume": 0.0, "delta": -0.929, "gamma": 0.1023, "vega": 0.002, "theta": -0.0023, "rho": -0.0047, "theo": 2.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-15T10:18:44", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ICL261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1469.0, "iv": 1.593, "open_interest": 96.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0539, "vega": 0.0015, "theta": -0.0025, "rho": 0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T15:24:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ICL261218P00010000", "bid": 5.1, "bid_size": 156.0, "ask": 5.7, "ask_size": 96.0, "iv": 1.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0521, "vega": 0.0014, "theta": -0.0018, "rho": -0.0061, "theo": 5.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ICL261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4898, "open_interest": 132.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0367, "vega": 0.0012, "theta": -0.0024, "rho": 0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ICL261218P00012500", "bid": 7.6, "bid_size": 156.0, "ask": 8.2, "ask_size": 96.0, "iv": 1.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0351, "vega": 0.0011, "theta": -0.0014, "rho": -0.0076, "theo": 7.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-05-27T11:15:35", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ICL270319C00002500", "bid": 1.9, "bid_size": 156.0, "ask": 2.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0629, "vega": 0.0031, "theta": -0.001, "rho": 0.005, "theo": 2.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T13:00:08", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ICL270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 177.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0601, "vega": 0.0037, "theta": -0.0012, "rho": -0.0014, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ICL270319C00005000", "bid": 0.25, "bid_size": 38.0, "ask": 0.4, "ask_size": 487.0, "iv": 0.4353, "open_interest": 347.0, "volume": 10.0, "delta": 0.4237, "gamma": 0.3658, "vega": 0.0105, "theta": -0.0016, "rho": 0.0054, "theo": 0.2885, "change": -0.045, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T11:11:52", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "ICL270319P00005000", "bid": 0.6, "bid_size": 74.0, "ask": 0.75, "ask_size": 408.0, "iv": 0.4016, "open_interest": 2011.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.3578, "vega": 0.0104, "theta": -0.0016, "rho": -0.0113, "theo": 0.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T15:16:15", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "ICL270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 529.0, "iv": 0.6351, "open_interest": 250.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.1147, "vega": 0.0047, "theta": -0.001, "rho": 0.0013, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T13:24:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ICL270319P00007500", "bid": 2.65, "bid_size": 67.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.5567, "open_interest": 4.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.1249, "vega": 0.0041, "theta": -0.0007, "rho": -0.0131, "theo": 2.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-07-21T13:53:18", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ICL270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.6692, "open_interest": 185.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0525, "vega": 0.0027, "theta": -0.0007, "rho": 0.0006, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T14:32:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ICL270319P00010000", "bid": 5.1, "bid_size": 156.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0496, "vega": 0.0016, "theta": 0.0, "rho": -0.0089, "theo": 5.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ICL270617C00002500", "bid": 1.9, "bid_size": 156.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0676, "vega": 0.0029, "theta": -0.0004, "rho": 0.0051, "theo": 2.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ICL270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 146.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0617, "vega": 0.0049, "theta": -0.0007, "rho": -0.0025, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ICL270617C00005000", "bid": 0.25, "bid_size": 523.0, "ask": 0.45, "ask_size": 58.0, "iv": 0.362, "open_interest": 20.0, "volume": 8.0, "delta": 0.4593, "gamma": 0.2875, "vega": 0.0136, "theta": -0.0012, "rho": 0.0093, "theo": 0.4027, "change": 0.01, "open": 0.35, "high": 0.41, "low": 0.35, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T14:34:57", "percent_change": 2.5, "prev_day_close": 0.400000005960464}, {"option": "ICL270617P00005000", "bid": 0.65, "bid_size": 99.0, "ask": 1.0, "ask_size": 233.0, "iv": 0.4146, "open_interest": 34.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.2823, "vega": 0.0136, "theta": -0.0011, "rho": -0.0187, "theo": 0.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T11:20:32", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ICL270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 363.0, "iv": 0.4928, "open_interest": 4.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.1329, "vega": 0.0085, "theta": -0.001, "rho": 0.0035, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ICL270617P00007500", "bid": 2.7, "bid_size": 33.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.1421, "vega": 0.0082, "theta": -0.0006, "rho": -0.0262, "theo": 2.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ICL270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 237.0, "iv": 0.6758, "open_interest": 10.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0742, "vega": 0.0057, "theta": -0.0008, "rho": 0.002, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:26:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ICL270617P00010000", "bid": 5.1, "bid_size": 72.0, "ask": 5.7, "ask_size": 96.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0867, "vega": 0.0041, "theta": 0.0, "rho": -0.0172, "theo": 5.4109, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ICL", "security_type": "stock", "exchange_id": 3, "current_price": 4.67, "price_change": -0.01, "price_change_percent": -0.2137, "bid": 4.5, "ask": 4.74, "bid_size": 100, "ask_size": 100, "open": 4.64, "high": 4.69, "low": 4.58, "close": 4.67, "prev_day_close": 4.68, "volume": 3433919, "iv30": 38.986, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441184, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "ICL"}