{"timestamp": "2026-11-03 00:07:24", "data": {"options": [{"option": "ICSH261120C00042000", "bid": 8.1, "bid_size": 9.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0002, "rho": 0.0228, "theo": 8.4061, "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": 8.4500002861023}, {"option": "ICSH261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0043, "vega": 0.0019, "theta": -0.0014, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120C00043000", "bid": 7.1, "bid_size": 9.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0058, "vega": 0.0023, "theta": -0.0005, "rho": 0.0233, "theo": 7.4095, "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": 7.45000004768372}, {"option": "ICSH261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0058, "vega": 0.0023, "theta": -0.0016, "rho": -0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120C00044000", "bid": 6.1, "bid_size": 9.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0081, "vega": 0.0028, "theta": -0.0008, "rho": 0.0238, "theo": 6.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ICSH261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0081, "vega": 0.0029, "theta": -0.0018, "rho": -0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120C00045000", "bid": 5.1, "bid_size": 9.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0118, "vega": 0.0036, "theta": -0.0012, "rho": 0.0243, "theo": 5.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ICSH261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0119, "vega": 0.0037, "theta": -0.002, "rho": -0.0003, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120C00046000", "bid": 4.1, "bid_size": 9.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0182, "vega": 0.0048, "theta": -0.0016, "rho": 0.0247, "theo": 4.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ICSH261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0184, "vega": 0.0049, "theta": -0.0022, "rho": -0.0004, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120C00047000", "bid": 3.1, "bid_size": 9.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0304, "vega": 0.0067, "theta": -0.002, "rho": 0.025, "theo": 3.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ICSH261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0308, "vega": 0.0068, "theta": -0.0026, "rho": -0.0006, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120C00048000", "bid": 2.1, "bid_size": 9.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0574, "vega": 0.0099, "theta": -0.0026, "rho": 0.0252, "theo": 2.4344, "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": 2.47500002384186}, {"option": "ICSH261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0586, "vega": 0.0101, "theta": -0.003, "rho": -0.0009, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120C00049000", "bid": 1.1, "bid_size": 32.0, "ask": 1.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.1359, "vega": 0.0164, "theta": -0.0033, "rho": 0.0249, "theo": 1.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ICSH261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.0986, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.1406, "vega": 0.0168, "theta": -0.0036, "rho": -0.0017, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120C00050000", "bid": 0.1, "bid_size": 26.0, "ask": 0.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.5511, "vega": 0.0338, "theta": -0.004, "rho": 0.0216, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ICSH261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.0416, "open_interest": 0.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.6058, "vega": 0.0349, "theta": -0.0045, "rho": -0.0046, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.0419, "open_interest": 1.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.4239, "vega": 0.0298, "theta": -0.004, "rho": 0.0045, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-05-27T09:30:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ICSH261120P00051000", "bid": 0.4, "bid_size": 10.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.0567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.418, "vega": 0.012, "theta": -0.0066, "rho": -0.0012, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "ICSH261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.1041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.123, "vega": 0.0155, "theta": -0.0034, "rho": 0.0017, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120P00052000", "bid": 1.4, "bid_size": 10.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0219, "vega": 0.0012, "theta": -0.0067, "rho": 0.0, "theo": 1.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ICSH261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.1497, "open_interest": 1.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0569, "vega": 0.0098, "theta": -0.0029, "rho": 0.001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-05-27T09:30:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120P00053000", "bid": 0.5, "bid_size": 210.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 2.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ICSH261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0324, "vega": 0.0069, "theta": -0.0025, "rho": 0.0006, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120P00054000", "bid": 3.4, "bid_size": 10.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 3.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ICSH261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0207, "vega": 0.0052, "theta": -0.0022, "rho": 0.0004, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120P00055000", "bid": 4.4, "bid_size": 10.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 4.695, "change": 0.0, "open": 0.0, "high": 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": "ICSH261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0143, "vega": 0.0041, "theta": -0.002, "rho": 0.0003, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120P00056000", "bid": 5.4, "bid_size": 10.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 5.695, "change": 0.0, "open": 0.0, "high": 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": "ICSH261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0104, "vega": 0.0033, "theta": -0.0018, "rho": 0.0003, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120P00057000", "bid": 6.4, "bid_size": 10.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 6.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ICSH261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0078, "vega": 0.0028, "theta": -0.0017, "rho": 0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120P00058000", "bid": 7.4, "bid_size": 10.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 7.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ICSH261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0061, "vega": 0.0024, "theta": -0.0016, "rho": 0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120P00059000", "bid": 8.4, "bid_size": 10.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 8.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ICSH261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0049, "vega": 0.002, "theta": -0.0014, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261120P00060000", "bid": 9.4, "bid_size": 10.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 9.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ICSH261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0046, "vega": 0.0036, "theta": 0.0, "rho": 0.0317, "theo": 9.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ICSH261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0069, "vega": 0.006, "theta": -0.0015, "rho": -0.0008, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.006, "vega": 0.0039, "theta": 0.0, "rho": 0.0325, "theo": 8.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ICSH261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0088, "vega": 0.007, "theta": -0.0016, "rho": -0.001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0079, "vega": 0.0051, "theta": 0.0, "rho": 0.0332, "theo": 7.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ICSH261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0115, "vega": 0.0083, "theta": -0.0017, "rho": -0.0012, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0107, "vega": 0.0062, "theta": -0.0001, "rho": 0.0339, "theo": 6.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ICSH261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0155, "vega": 0.01, "theta": -0.0018, "rho": -0.0014, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0151, "vega": 0.0074, "theta": -0.0004, "rho": 0.0349, "theo": 5.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ICSH261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0216, "vega": 0.0122, "theta": -0.0019, "rho": -0.0018, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0222, "vega": 0.0093, "theta": -0.0007, "rho": 0.0354, "theo": 4.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ICSH261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0316, "vega": 0.0152, "theta": -0.002, "rho": -0.0023, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0349, "vega": 0.0125, "theta": -0.0009, "rho": 0.0366, "theo": 3.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ICSH261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0496, "vega": 0.0197, "theta": -0.0022, "rho": -0.0032, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0618, "vega": 0.0172, "theta": -0.0012, "rho": 0.0368, "theo": 2.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ICSH261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0871, "vega": 0.0269, "theta": -0.0023, "rho": -0.0048, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.135, "vega": 0.0258, "theta": -0.0015, "rho": 0.0366, "theo": 1.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ICSH261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.1876, "vega": 0.0399, "theta": -0.0024, "rho": -0.0083, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.5132, "vega": 0.05, "theta": -0.0019, "rho": 0.0341, "theo": 0.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ICSH261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.6106, "vega": 0.0662, "theta": -0.0024, "rho": -0.0225, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0329, "open_interest": 0.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.4024, "vega": 0.058, "theta": -0.003, "rho": 0.0136, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.3237, "vega": 0.0512, "theta": -0.0023, "rho": -0.0547, "theo": 0.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ICSH261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.1548, "vega": 0.0381, "theta": -0.0028, "rho": 0.0066, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.1309, "vega": 0.0333, "theta": -0.0021, "rho": -0.0621, "theo": 1.8017, "change": 0.0, "open": 0.0, "high": 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": "ICSH261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.082, "vega": 0.0267, "theta": -0.0026, "rho": 0.0047, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0716, "vega": 0.0242, "theta": -0.0018, "rho": -0.0656, "theo": 2.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ICSH261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.051, "vega": 0.0207, "theta": -0.0024, "rho": 0.0034, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0455, "vega": 0.0188, "theta": -0.0015, "rho": -0.068, "theo": 3.7709, "change": 0.0, "open": 0.0, "high": 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": "ICSH261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0349, "vega": 0.0162, "theta": -0.0022, "rho": 0.0024, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0316, "vega": 0.0153, "theta": -0.0012, "rho": -0.07, "theo": 4.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ICSH261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0254, "vega": 0.0138, "theta": -0.0021, "rho": 0.0018, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0233, "vega": 0.0127, "theta": -0.001, "rho": -0.0717, "theo": 5.7505, "change": 0.0, "open": 0.0, "high": 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": "ICSH261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0194, "vega": 0.0117, "theta": -0.002, "rho": 0.0016, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0179, "vega": 0.0109, "theta": -0.0007, "rho": -0.0734, "theo": 6.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ICSH261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0153, "vega": 0.0101, "theta": -0.0019, "rho": 0.0013, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0142, "vega": 0.0095, "theta": -0.0005, "rho": -0.0749, "theo": 7.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ICSH261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0124, "vega": 0.0087, "theta": -0.0018, "rho": 0.0012, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0116, "vega": 0.0084, "theta": -0.0002, "rho": -0.0764, "theo": 8.7258, "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": 8.69999980926514}, {"option": "ICSH270219C00042000", "bid": 8.1, "bid_size": 9.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.006, "vega": 0.0057, "theta": 0.0, "rho": 0.0368, "theo": 8.4468, "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": 8.4500002861023}, {"option": "ICSH270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0097, "vega": 0.0128, "theta": -0.0008, "rho": -0.0024, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219C00043000", "bid": 7.1, "bid_size": 9.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0087, "vega": 0.0072, "theta": 0.0, "rho": 0.0402, "theo": 7.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ICSH270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0127, "vega": 0.0151, "theta": -0.0009, "rho": -0.003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219C00044000", "bid": 6.1, "bid_size": 9.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.1124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0126, "vega": 0.0099, "theta": 0.0, "rho": 0.0425, "theo": 6.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ICSH270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0169, "vega": 0.0181, "theta": -0.0009, "rho": -0.0036, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219C00045000", "bid": 5.1, "bid_size": 9.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0188, "vega": 0.0134, "theta": 0.0, "rho": 0.0475, "theo": 5.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ICSH270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0234, "vega": 0.022, "theta": -0.001, "rho": -0.0045, "theo": 0.0377, "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": 0.0500000007450581}, {"option": "ICSH270219C00046000", "bid": 4.1, "bid_size": 9.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0292, "vega": 0.0187, "theta": -0.0003, "rho": 0.0562, "theo": 4.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ICSH270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0338, "vega": 0.0274, "theta": -0.001, "rho": -0.0058, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219C00047000", "bid": 3.1, "bid_size": 9.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0474, "vega": 0.0263, "theta": -0.0005, "rho": 0.0643, "theo": 3.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ICSH270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.08, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0523, "vega": 0.0351, "theta": -0.0011, "rho": -0.0078, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219C00048000", "bid": 2.15, "bid_size": 9.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0831, "vega": 0.0385, "theta": -0.0008, "rho": 0.0768, "theo": 2.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ICSH270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.0601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0894, "vega": 0.047, "theta": -0.0012, "rho": -0.0113, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219C00049000", "bid": 1.15, "bid_size": 9.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.1662, "vega": 0.0578, "theta": -0.001, "rho": 0.0897, "theo": 1.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ICSH270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.1832, "vega": 0.0671, "theta": -0.0013, "rho": -0.0186, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219C00050000", "bid": 0.15, "bid_size": 10.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.731, "gamma": 0.443, "vega": 0.0932, "theta": -0.0012, "rho": 0.0913, "theo": 0.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "ICSH270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.5367, "vega": 0.1002, "theta": -0.0015, "rho": -0.0394, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.0209, "open_interest": 0.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.3918, "vega": 0.0932, "theta": -0.0013, "rho": 0.0363, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219P00051000", "bid": 0.45, "bid_size": 28.0, "ask": 1.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.344, "vega": 0.0685, "theta": -0.001, "rho": -0.0671, "theo": 0.8258, "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": 0.775000005960464}, {"option": "ICSH270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.1596, "vega": 0.0635, "theta": -0.0013, "rho": 0.0181, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219P00052000", "bid": 1.45, "bid_size": 9.0, "ask": 2.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.1232, "vega": 0.041, "theta": -0.0007, "rho": -0.0713, "theo": 1.7997, "change": 0.0, "open": 0.0, "high": 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": "ICSH270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0867, "vega": 0.0468, "theta": -0.0012, "rho": 0.0118, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219P00053000", "bid": 2.45, "bid_size": 9.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.0575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0636, "vega": 0.0286, "theta": -0.0005, "rho": -0.0722, "theo": 2.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ICSH270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0549, "vega": 0.0366, "theta": -0.0011, "rho": 0.0085, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219P00054000", "bid": 3.4, "bid_size": 9.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0389, "vega": 0.0213, "theta": -0.0003, "rho": -0.0737, "theo": 3.777, "change": 0.0, "open": 0.0, "high": 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": "ICSH270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0381, "vega": 0.0298, "theta": -0.0011, "rho": 0.0066, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219P00055000", "bid": 4.4, "bid_size": 9.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0262, "vega": 0.0169, "theta": 0.0, "rho": -0.0745, "theo": 4.7683, "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": 4.75}, {"option": "ICSH270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.1096, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0281, "vega": 0.025, "theta": -0.001, "rho": 0.0053, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219P00056000", "bid": 5.4, "bid_size": 9.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.0897, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0188, "vega": 0.0136, "theta": 0.0, "rho": -0.0759, "theo": 5.7605, "change": 0.0, "open": 0.0, "high": 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": "ICSH270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.1243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0216, "vega": 0.0214, "theta": -0.001, "rho": 0.0044, "theo": 0.0361, "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": 0.0500000007450581}, {"option": "ICSH270219P00057000", "bid": 6.4, "bid_size": 9.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0142, "vega": 0.0114, "theta": 0.0, "rho": -0.0769, "theo": 6.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ICSH270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0172, "vega": 0.0187, "theta": -0.0009, "rho": 0.0038, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219P00058000", "bid": 7.4, "bid_size": 56.0, "ask": 8.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.011, "vega": 0.0096, "theta": 0.0, "rho": -0.0783, "theo": 7.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ICSH270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.014, "vega": 0.0165, "theta": -0.0009, "rho": 0.0033, "theo": 0.0303, "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": 0.0500000007450581}, {"option": "ICSH270219P00059000", "bid": 8.4, "bid_size": 9.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0088, "vega": 0.0084, "theta": 0.0, "rho": -0.0791, "theo": 8.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ICSH270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.1653, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0116, "vega": 0.0147, "theta": -0.0009, "rho": 0.0029, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270219P00060000", "bid": 9.4, "bid_size": 9.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0072, "vega": 0.0073, "theta": 0.0, "rho": -0.0804, "theo": 9.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ICSH270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.002, "vega": 0.0021, "theta": 0.0, "rho": 0.0325, "theo": 9.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ICSH270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0086, "vega": 0.0176, "theta": -0.0005, "rho": -0.0045, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0034, "vega": 0.0034, "theta": 0.0, "rho": 0.0334, "theo": 8.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ICSH270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0109, "vega": 0.0203, "theta": -0.0005, "rho": -0.0053, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0055, "vega": 0.0052, "theta": 0.0, "rho": 0.0371, "theo": 7.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ICSH270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0142, "vega": 0.0238, "theta": -0.0006, "rho": -0.0062, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0094, "vega": 0.0085, "theta": 0.0, "rho": 0.04, "theo": 6.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ICSH270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0188, "vega": 0.0282, "theta": -0.0006, "rho": -0.0077, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0162, "vega": 0.0136, "theta": 0.0, "rho": 0.0488, "theo": 5.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ICSH270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0257, "vega": 0.034, "theta": -0.0006, "rho": -0.0094, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0284, "vega": 0.0207, "theta": 0.0, "rho": 0.0526, "theo": 4.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ICSH270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0368, "vega": 0.0419, "theta": -0.0006, "rho": -0.0123, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0511, "vega": 0.0332, "theta": -0.0002, "rho": 0.0726, "theo": 3.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "ICSH270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0561, "vega": 0.053, "theta": -0.0007, "rho": -0.0164, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.035, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.095, "vega": 0.0527, "theta": -0.0005, "rho": 0.1072, "theo": 2.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ICSH270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0941, "vega": 0.0696, "theta": -0.0007, "rho": -0.0236, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.1868, "vega": 0.0836, "theta": -0.0006, "rho": 0.1656, "theo": 1.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ICSH270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.1856, "vega": 0.0963, "theta": -0.0008, "rho": -0.0383, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.015, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.4352, "vega": 0.1285, "theta": -0.0006, "rho": 0.1756, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "ICSH270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0108, "open_interest": 0.0, "volume": 0.0, "delta": -0.358, "gamma": 0.4946, "vega": 0.1368, "theta": -0.0008, "rho": -0.0799, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0156, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.3824, "vega": 0.1267, "theta": -0.0007, "rho": 0.0677, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.3822, "vega": 0.0956, "theta": -0.0006, "rho": -0.0947, "theo": 0.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "ICSH270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0315, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.1609, "vega": 0.0891, "theta": -0.0007, "rho": 0.034, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.1286, "vega": 0.0535, "theta": -0.0004, "rho": -0.083, "theo": 1.8023, "change": 0.0, "open": 0.0, "high": 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": "ICSH270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0886, "vega": 0.0669, "theta": -0.0007, "rho": 0.0221, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.061, "vega": 0.034, "theta": -0.0001, "rho": -0.0809, "theo": 2.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ICSH270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0566, "vega": 0.0529, "theta": -0.0006, "rho": 0.0161, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0346, "vega": 0.0234, "theta": 0.0, "rho": -0.079, "theo": 3.7808, "change": 0.0, "open": 0.0, "high": 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": "ICSH270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0395, "vega": 0.0434, "theta": -0.0006, "rho": 0.0125, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0216, "vega": 0.0169, "theta": 0.0, "rho": -0.0792, "theo": 4.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ICSH270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0293, "vega": 0.0366, "theta": -0.0006, "rho": 0.0101, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0144, "vega": 0.0126, "theta": 0.0, "rho": -0.0775, "theo": 5.7653, "change": 0.0, "open": 0.0, "high": 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": "ICSH270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0227, "vega": 0.0316, "theta": -0.0006, "rho": 0.0084, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0102, "vega": 0.0095, "theta": 0.0, "rho": -0.079, "theo": 6.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ICSH270521C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0181, "vega": 0.0276, "theta": -0.0006, "rho": 0.0072, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0074, "vega": 0.0077, "theta": 0.0, "rho": -0.0796, "theo": 7.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "ICSH270521C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0148, "vega": 0.0245, "theta": -0.0005, "rho": 0.0063, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICSH270521P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0055, "vega": 0.0061, "theta": 0.0, "rho": -0.0798, "theo": 8.7451, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "ICSH", "security_type": "stock", "exchange_id": 3, "current_price": 50.3097, "price_change": -0.155, "price_change_percent": -0.3072, "bid": 50.3, "ask": 50.31, "bid_size": 1900, "ask_size": 700, "open": 50.3, "high": 50.32, "low": 50.3, "close": 50.305, "prev_day_close": 50.46, "volume": 2161964, "iv30": 3.277, "iv30_change": 0.114, "iv30_change_percent": 3.6042, "seqno": 10514303876, "last_trade_time": "2026-11-02T15:59:53", "tick": "up"}, "symbol": "ICSH"}