{"timestamp": "2026-11-10 00:13:24", "data": {"options": [{"option": "ICVT261120C00065000", "bid": 36.5, "bid_size": 1.0, "ask": 39.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0184, "rho": 0.0227, "theo": 38.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ICVT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 2.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0012, "vega": 0.0047, "theta": -0.023, "rho": -0.0004, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00070000", "bid": 31.5, "bid_size": 1.0, "ask": 34.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0018, "vega": 0.0061, "theta": -0.0226, "rho": 0.0244, "theo": 33.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ICVT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 2.176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0018, "vega": 0.0062, "theta": -0.0266, "rho": -0.0005, "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": 2.45000004768372}, {"option": "ICVT261120C00075000", "bid": 26.5, "bid_size": 1.0, "ask": 29.5, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0027, "vega": 0.0081, "theta": -0.0275, "rho": 0.026, "theo": 28.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ICVT261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.8915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0027, "vega": 0.0081, "theta": -0.0309, "rho": -0.0007, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00080000", "bid": 21.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0042, "vega": 0.0109, "theta": -0.0332, "rho": 0.0274, "theo": 23.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ICVT261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0042, "vega": 0.0109, "theta": -0.0361, "rho": -0.0009, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00085000", "bid": 16.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0069, "vega": 0.015, "theta": -0.0401, "rho": 0.0288, "theo": 18.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ICVT261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0069, "vega": 0.015, "theta": -0.0424, "rho": -0.0013, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00090000", "bid": 11.1, "bid_size": 2.0, "ask": 16.0, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0122, "vega": 0.0216, "theta": -0.0484, "rho": 0.0297, "theo": 13.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ICVT261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0122, "vega": 0.0216, "theta": -0.0502, "rho": -0.0021, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00095000", "bid": 6.5, "bid_size": 1.0, "ask": 9.6, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0242, "vega": 0.0329, "theta": -0.0586, "rho": 0.0298, "theo": 9.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ICVT261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.8435, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0244, "vega": 0.033, "theta": -0.0601, "rho": -0.0035, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00096000", "bid": 5.5, "bid_size": 1.0, "ask": 8.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0284, "vega": 0.0361, "theta": -0.0609, "rho": 0.0296, "theo": 8.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ICVT261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.791, "open_interest": 10.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0286, "vega": 0.0363, "theta": -0.0623, "rho": -0.004, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-16T15:31:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120C00097000", "bid": 4.5, "bid_size": 1.0, "ask": 7.8, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0335, "vega": 0.0398, "theta": -0.0633, "rho": 0.0293, "theo": 7.1978, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0338, "vega": 0.04, "theta": -0.0646, "rho": -0.0045, "theo": 0.4614, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00098000", "bid": 4.0, "bid_size": 1.0, "ask": 6.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0398, "vega": 0.044, "theta": -0.0656, "rho": 0.0288, "theo": 6.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ICVT261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0402, "vega": 0.0444, "theta": -0.067, "rho": -0.0051, "theo": 0.5183, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00099000", "bid": 3.0, "bid_size": 1.0, "ask": 5.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0478, "vega": 0.0488, "theta": -0.068, "rho": 0.0281, "theo": 5.329, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0483, "vega": 0.049, "theta": -0.0693, "rho": -0.0061, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00100000", "bid": 2.0, "bid_size": 1.0, "ask": 5.6, "ask_size": 178.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0577, "vega": 0.0542, "theta": -0.0703, "rho": 0.0271, "theo": 4.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ICVT261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.5728, "open_interest": 10.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0584, "vega": 0.0545, "theta": -0.0716, "rho": -0.0071, "theo": 0.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T12:15:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120C00101000", "bid": 1.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0696, "vega": 0.0601, "theta": -0.0724, "rho": 0.0256, "theo": 3.5588, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0706, "vega": 0.0604, "theta": -0.0738, "rho": -0.0084, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00102000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 203.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0827, "vega": 0.0659, "theta": -0.0741, "rho": 0.0235, "theo": 2.7531, "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": 2.45000004768372}, {"option": "ICVT261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0841, "vega": 0.0662, "theta": -0.0755, "rho": -0.0102, "theo": 1.0187, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.094, "vega": 0.0704, "theta": -0.075, "rho": 0.0207, "theo": 2.0496, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0957, "vega": 0.0705, "theta": -0.0764, "rho": -0.0124, "theo": 1.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ICVT261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": 0.4839, "gamma": 0.098, "vega": 0.0718, "theta": -0.0749, "rho": 0.0173, "theo": 1.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-07T10:52:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00104000", "bid": 0.5, "bid_size": 205.0, "ask": 5.0, "ask_size": 207.0, "iv": 0.3615, "open_interest": 1.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.1, "vega": 0.0713, "theta": -0.0764, "rho": -0.0142, "theo": 1.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T11:17:51", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ICVT261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.4198, "open_interest": 1.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.092, "vega": 0.0692, "theta": -0.0739, "rho": 0.014, "theo": 1.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-12T15:52:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00105000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 204.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0942, "vega": 0.0683, "theta": -0.0754, "rho": -0.0162, "theo": 2.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ICVT261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0804, "vega": 0.0643, "theta": -0.0722, "rho": 0.0113, "theo": 0.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-08-31T10:29:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00106000", "bid": 0.5, "bid_size": 24.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0826, "vega": 0.0629, "theta": -0.0737, "rho": -0.0173, "theo": 3.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ICVT261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0681, "vega": 0.0586, "theta": -0.0701, "rho": 0.0092, "theo": 0.7167, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00107000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 52.0, "iv": 0.2123, "open_interest": 2.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.0702, "vega": 0.0565, "theta": -0.0718, "rho": -0.0176, "theo": 4.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-13T11:02:00", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ICVT261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0573, "vega": 0.0532, "theta": -0.068, "rho": 0.0077, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00108000", "bid": 3.5, "bid_size": 22.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0593, "vega": 0.0507, "theta": -0.0698, "rho": -0.0174, "theo": 4.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ICVT261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0483, "vega": 0.0483, "theta": -0.0658, "rho": 0.0065, "theo": 0.5292, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00109000", "bid": 4.5, "bid_size": 22.0, "ask": 8.0, "ask_size": 52.0, "iv": 0.3855, "open_interest": 1.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0502, "vega": 0.046, "theta": -0.0677, "rho": -0.018, "theo": 5.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-09T11:53:42", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ICVT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.6707, "open_interest": 2.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0412, "vega": 0.044, "theta": -0.0637, "rho": 0.0056, "theo": 0.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-12T15:46:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00110000", "bid": 4.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0429, "vega": 0.0411, "theta": -0.0657, "rho": -0.0169, "theo": 6.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-05-12T12:00:03", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ICVT261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0354, "vega": 0.0403, "theta": -0.0617, "rho": 0.0049, "theo": 0.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-31T10:32:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00111000", "bid": 5.0, "bid_size": 23.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0369, "vega": 0.0375, "theta": -0.0636, "rho": -0.0169, "theo": 7.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-15T10:26:11", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ICVT261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0307, "vega": 0.0371, "theta": -0.0598, "rho": 0.0044, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00112000", "bid": 6.0, "bid_size": 23.0, "ask": 10.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0321, "vega": 0.0339, "theta": -0.0618, "rho": -0.0171, "theo": 8.7098, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.7962, "open_interest": 6.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0268, "vega": 0.0342, "theta": -0.058, "rho": 0.0039, "theo": 0.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-06-22T15:07:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00113000", "bid": 7.0, "bid_size": 23.0, "ask": 11.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0281, "vega": 0.0311, "theta": -0.0601, "rho": -0.0159, "theo": 9.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-09-16T09:46:55", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ICVT261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.8354, "open_interest": 1.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0237, "vega": 0.0317, "theta": -0.0563, "rho": 0.0035, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-16T15:56:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00114000", "bid": 8.0, "bid_size": 23.0, "ask": 12.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0248, "vega": 0.0285, "theta": -0.0582, "rho": -0.0164, "theo": 10.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ICVT261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 84.0, "iv": 0.3977, "open_interest": 2.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.021, "vega": 0.0296, "theta": -0.0547, "rho": 0.0032, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-15T09:55:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ICVT261120P00115000", "bid": 10.8, "bid_size": 1.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.022, "vega": 0.0264, "theta": -0.0565, "rho": -0.0151, "theo": 11.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-06-11T15:12:45", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ICVT261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.9107, "open_interest": 1.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0188, "vega": 0.0276, "theta": -0.0532, "rho": 0.0029, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-14T10:14:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00116000", "bid": 10.0, "bid_size": 23.0, "ask": 14.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0197, "vega": 0.024, "theta": -0.055, "rho": -0.0151, "theo": 12.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-08-24T11:41:20", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ICVT261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0169, "vega": 0.0258, "theta": -0.0518, "rho": 0.0026, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00117000", "bid": 11.0, "bid_size": 23.0, "ask": 15.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0177, "vega": 0.0223, "theta": -0.0536, "rho": -0.0152, "theo": 13.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ICVT261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.9822, "open_interest": 2.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0153, "vega": 0.0243, "theta": -0.0504, "rho": 0.0024, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-02T11:30:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00118000", "bid": 12.0, "bid_size": 23.0, "ask": 16.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.016, "vega": 0.021, "theta": -0.0522, "rho": -0.0144, "theo": 14.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-07-16T11:45:35", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ICVT261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.0167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0139, "vega": 0.0229, "theta": -0.0492, "rho": 0.0023, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00119000", "bid": 13.0, "bid_size": 23.0, "ask": 17.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0146, "vega": 0.0194, "theta": -0.0508, "rho": -0.0145, "theo": 15.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "ICVT261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.0504, "open_interest": 1.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0126, "vega": 0.0217, "theta": -0.0479, "rho": 0.0021, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T15:49:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00120000", "bid": 14.0, "bid_size": 23.0, "ask": 18.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0134, "vega": 0.0182, "theta": -0.0494, "rho": -0.0146, "theo": 16.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ICVT261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.0835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0116, "vega": 0.0205, "theta": -0.0468, "rho": 0.002, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00121000", "bid": 15.0, "bid_size": 23.0, "ask": 19.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0124, "vega": 0.0173, "theta": -0.0481, "rho": -0.0134, "theo": 17.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ICVT261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0107, "vega": 0.0194, "theta": -0.0457, "rho": 0.0018, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00122000", "bid": 16.0, "bid_size": 23.0, "ask": 20.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0114, "vega": 0.0158, "theta": -0.0468, "rho": -0.0128, "theo": 18.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ICVT261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.1477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0098, "vega": 0.0185, "theta": -0.0446, "rho": 0.0017, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-19T10:39:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00123000", "bid": 17.0, "bid_size": 23.0, "ask": 21.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0105, "vega": 0.0147, "theta": -0.0456, "rho": -0.0129, "theo": 19.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ICVT261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0091, "vega": 0.0176, "theta": -0.0436, "rho": 0.0016, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00124000", "bid": 18.0, "bid_size": 23.0, "ask": 22.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0098, "vega": 0.014, "theta": -0.0444, "rho": -0.0131, "theo": 20.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "ICVT261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0084, "vega": 0.0168, "theta": -0.0427, "rho": 0.0015, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00125000", "bid": 19.0, "bid_size": 23.0, "ask": 23.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0091, "vega": 0.0135, "theta": -0.0433, "rho": -0.0124, "theo": 21.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-07-22T10:27:49", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ICVT261120C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0079, "vega": 0.0161, "theta": -0.0418, "rho": 0.0014, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00126000", "bid": 20.0, "bid_size": 23.0, "ask": 24.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0085, "vega": 0.0125, "theta": -0.0421, "rho": -0.0122, "theo": 22.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ICVT261120C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0074, "vega": 0.0154, "theta": -0.0409, "rho": 0.0014, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00127000", "bid": 21.0, "bid_size": 23.0, "ask": 25.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0079, "vega": 0.0117, "theta": -0.0411, "rho": -0.0114, "theo": 23.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ICVT261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0061, "vega": 0.0136, "theta": -0.0386, "rho": 0.0012, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00130000", "bid": 24.0, "bid_size": 23.0, "ask": 28.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0067, "vega": 0.0101, "theta": -0.0387, "rho": -0.0113, "theo": 26.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ICVT261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0046, "vega": 0.0113, "theta": -0.0352, "rho": 0.0009, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00135000", "bid": 29.0, "bid_size": 23.0, "ask": 33.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0051, "vega": 0.0075, "theta": -0.0337, "rho": -0.0098, "theo": 31.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ICVT261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0036, "vega": 0.0096, "theta": -0.0325, "rho": 0.0008, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00140000", "bid": 34.0, "bid_size": 23.0, "ask": 38.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.004, "vega": 0.0062, "theta": -0.0294, "rho": -0.0094, "theo": 36.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "ICVT261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.7329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0029, "vega": 0.0084, "theta": -0.0301, "rho": 0.0006, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00145000", "bid": 39.0, "bid_size": 23.0, "ask": 43.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0032, "vega": 0.0042, "theta": -0.0273, "rho": -0.0061, "theo": 41.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ICVT261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.8439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0024, "vega": 0.0073, "theta": -0.0281, "rho": 0.0006, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00150000", "bid": 44.0, "bid_size": 23.0, "ask": 48.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0251, "rho": -0.0052, "theo": 46.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "ICVT261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 1.949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.002, "vega": 0.0066, "theta": -0.0264, "rho": 0.0005, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00155000", "bid": 49.0, "bid_size": 23.0, "ask": 53.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.002, "vega": 0.0028, "theta": -0.0226, "rho": -0.005, "theo": 51.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "ICVT261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 2.0488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0017, "vega": 0.0059, "theta": -0.0249, "rho": 0.0004, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00160000", "bid": 54.0, "bid_size": 23.0, "ask": 58.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0204, "rho": -0.0052, "theo": 56.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "ICVT261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 2.1439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0015, "vega": 0.0053, "theta": -0.0236, "rho": 0.0004, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00165000", "bid": 59.0, "bid_size": 23.0, "ask": 63.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0013, "vega": 0.0019, "theta": -0.0188, "rho": -0.0016, "theo": 61.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ICVT261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 2.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0013, "vega": 0.0049, "theta": -0.0224, "rho": 0.0003, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00170000", "bid": 64.0, "bid_size": 23.0, "ask": 68.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0186, "rho": -0.0016, "theo": 66.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "ICVT261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 2.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0011, "vega": 0.0045, "theta": -0.0214, "rho": 0.0003, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261120P00175000", "bid": 69.0, "bid_size": 23.0, "ask": 73.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0182, "rho": -0.0013, "theo": 71.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "ICVT261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 2.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.001, "vega": 0.0041, "theta": -0.0204, "rho": 0.0003, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 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": "ICVT261120P00180000", "bid": 74.0, "bid_size": 23.0, "ask": 78.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0176, "rho": -0.0014, "theo": 76.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "ICVT261218C00098000", "bid": 4.5, "bid_size": 1.0, "ask": 7.9, "ask_size": 63.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0326, "vega": 0.1084, "theta": -0.0393, "rho": 0.0732, "theo": 7.4481, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 205.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.033, "vega": 0.1094, "theta": -0.0403, "rho": -0.0314, "theo": 1.5775, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218C00099000", "bid": 4.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 63.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0364, "vega": 0.1125, "theta": -0.0391, "rho": 0.0718, "theo": 6.5658, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 205.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0367, "vega": 0.1149, "theta": -0.0399, "rho": -0.0345, "theo": 1.6947, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218C00100000", "bid": 3.0, "bid_size": 1.0, "ask": 6.4, "ask_size": 63.0, "iv": 0.1663, "open_interest": 0.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0405, "vega": 0.1196, "theta": -0.0388, "rho": 0.0688, "theo": 5.7087, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0408, "vega": 0.1203, "theta": -0.0395, "rho": -0.038, "theo": 1.84, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218C00101000", "bid": 2.5, "bid_size": 1.0, "ask": 5.8, "ask_size": 123.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0449, "vega": 0.1237, "theta": -0.0385, "rho": 0.0664, "theo": 4.8928, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 205.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0452, "vega": 0.1255, "theta": -0.039, "rho": -0.0424, "theo": 2.0246, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218C00102000", "bid": 1.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 203.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.6147, "gamma": 0.0493, "vega": 0.1295, "theta": -0.0381, "rho": 0.062, "theo": 4.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ICVT261218P00102000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 204.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0495, "vega": 0.1301, "theta": -0.0384, "rho": -0.0473, "theo": 2.266, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218C00103000", "bid": 1.0, "bid_size": 1.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0529, "vega": 0.133, "theta": -0.0377, "rho": 0.0588, "theo": 3.445, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00103000", "bid": 0.5, "bid_size": 205.0, "ask": 5.0, "ask_size": 208.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.053, "vega": 0.1334, "theta": -0.0378, "rho": -0.0527, "theo": 2.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ICVT261218C00104000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0549, "vega": 0.1344, "theta": -0.0373, "rho": 0.0529, "theo": 2.8665, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00104000", "bid": 1.0, "bid_size": 205.0, "ask": 5.5, "ask_size": 206.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0549, "vega": 0.1347, "theta": -0.0372, "rho": -0.0582, "theo": 3.0107, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2179, "open_interest": 2.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0548, "vega": 0.1338, "theta": -0.037, "rho": 0.0471, "theo": 2.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-15T10:26:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261218P00105000", "bid": 1.6, "bid_size": 205.0, "ask": 6.0, "ask_size": 207.0, "iv": 0.2329, "open_interest": 2.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0547, "vega": 0.1336, "theta": -0.0368, "rho": -0.0634, "theo": 3.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-06T10:25:43", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ICVT261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0527, "vega": 0.1307, "theta": -0.0368, "rho": 0.0417, "theo": 2.051, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00106000", "bid": 1.5, "bid_size": 1.0, "ask": 6.2, "ask_size": 207.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0525, "vega": 0.1303, "theta": -0.0365, "rho": -0.0684, "theo": 4.2056, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.362, "gamma": 0.0492, "vega": 0.1274, "theta": -0.0367, "rho": 0.0381, "theo": 1.7903, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00107000", "bid": 3.0, "bid_size": 22.0, "ask": 7.0, "ask_size": 203.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0491, "vega": 0.1257, "theta": -0.0363, "rho": -0.0722, "theo": 4.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ICVT261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0452, "vega": 0.1216, "theta": -0.0367, "rho": 0.0335, "theo": 1.599, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00108000", "bid": 3.0, "bid_size": 24.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0452, "vega": 0.1204, "theta": -0.0362, "rho": -0.0748, "theo": 5.7591, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0413, "vega": 0.1164, "theta": -0.0367, "rho": 0.0299, "theo": 1.4507, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00109000", "bid": 3.5, "bid_size": 24.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0414, "vega": 0.1149, "theta": -0.0362, "rho": -0.0773, "theo": 6.6146, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0376, "vega": 0.1112, "theta": -0.0367, "rho": 0.0275, "theo": 1.3384, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00110000", "bid": 4.5, "bid_size": 24.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0378, "vega": 0.1097, "theta": -0.0362, "rho": -0.0792, "theo": 7.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ICVT261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0343, "vega": 0.1075, "theta": -0.0367, "rho": 0.0257, "theo": 1.2453, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00111000", "bid": 5.5, "bid_size": 23.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0345, "vega": 0.1043, "theta": -0.0362, "rho": -0.0791, "theo": 8.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ICVT261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.3988, "open_interest": 2.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.0313, "vega": 0.1013, "theta": -0.0367, "rho": 0.0231, "theo": 1.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:05:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT261218P00112000", "bid": 6.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0316, "vega": 0.0999, "theta": -0.0362, "rho": -0.0803, "theo": 9.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ICVT261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0287, "vega": 0.0978, "theta": -0.0367, "rho": 0.0216, "theo": 1.1098, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00113000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0291, "vega": 0.0955, "theta": -0.0362, "rho": -0.0815, "theo": 10.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ICVT261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0264, "vega": 0.0948, "theta": -0.0366, "rho": 0.0201, "theo": 1.055, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00114000", "bid": 8.0, "bid_size": 4.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0269, "vega": 0.0912, "theta": -0.0362, "rho": -0.08, "theo": 11.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ICVT261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0243, "vega": 0.0894, "theta": -0.0366, "rho": 0.0187, "theo": 1.0104, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00115000", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0249, "vega": 0.0874, "theta": -0.0362, "rho": -0.0812, "theo": 12.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ICVT261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 206.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0226, "vega": 0.0865, "theta": -0.0365, "rho": 0.0176, "theo": 0.9708, "change": 0.0, "open": 0.0, "high": 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": "ICVT261218P00116000", "bid": 10.0, "bid_size": 1.0, "ask": 14.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0231, "vega": 0.0841, "theta": -0.0362, "rho": -0.0815, "theo": 13.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ICVT270219C00065000", "bid": 36.5, "bid_size": 1.0, "ask": 40.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0035, "vega": 0.0598, "theta": -0.0135, "rho": 0.1108, "theo": 39.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "ICVT270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.8189, "open_interest": 2.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0033, "vega": 0.0622, "theta": -0.0185, "rho": -0.0179, "theo": 0.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-19T15:26:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT270219C00070000", "bid": 31.5, "bid_size": 1.0, "ask": 35.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0045, "vega": 0.0714, "theta": -0.0148, "rho": 0.1306, "theo": 34.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "ICVT270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0043, "vega": 0.0724, "theta": -0.0193, "rho": -0.0215, "theo": 1.0174, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219C00075000", "bid": 26.5, "bid_size": 1.0, "ask": 30.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0058, "vega": 0.0844, "theta": -0.0161, "rho": 0.1485, "theo": 29.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ICVT270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0057, "vega": 0.085, "theta": -0.02, "rho": -0.0259, "theo": 1.1397, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219C00080000", "bid": 22.0, "bid_size": 1.0, "ask": 25.7, "ask_size": 33.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0078, "vega": 0.0993, "theta": -0.0172, "rho": 0.1635, "theo": 24.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ICVT270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0077, "vega": 0.0996, "theta": -0.0207, "rho": -0.0318, "theo": 1.286, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219C00085000", "bid": 17.0, "bid_size": 2.0, "ask": 21.9, "ask_size": 67.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0105, "vega": 0.1176, "theta": -0.0182, "rho": 0.1814, "theo": 20.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ICVT270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0105, "vega": 0.1178, "theta": -0.0211, "rho": -0.0396, "theo": 1.4681, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219C00090000", "bid": 13.0, "bid_size": 1.0, "ask": 16.7, "ask_size": 41.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0148, "vega": 0.1399, "theta": -0.019, "rho": 0.1942, "theo": 15.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ICVT270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0149, "vega": 0.1403, "theta": -0.0213, "rho": -0.0504, "theo": 1.7084, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219C00095000", "bid": 8.5, "bid_size": 1.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0217, "vega": 0.1675, "theta": -0.0194, "rho": 0.193, "theo": 10.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ICVT270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0219, "vega": 0.1682, "theta": -0.021, "rho": -0.0667, "theo": 2.0585, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219C00100000", "bid": 5.0, "bid_size": 1.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.6562, "gamma": 0.0328, "vega": 0.1993, "theta": -0.0188, "rho": 0.1746, "theo": 6.5208, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00100000", "bid": 1.0, "bid_size": 155.0, "ask": 5.5, "ask_size": 157.0, "iv": 0.2314, "open_interest": 2.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0335, "vega": 0.2002, "theta": -0.0198, "rho": -0.0926, "theo": 2.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:25:43", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ICVT270219C00105000", "bid": 1.5, "bid_size": 2.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.1796, "open_interest": 3.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0441, "vega": 0.2159, "theta": -0.0169, "rho": 0.1291, "theo": 3.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T10:25:43", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "ICVT270219P00105000", "bid": 2.5, "bid_size": 1.0, "ask": 7.2, "ask_size": 78.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0459, "vega": 0.2144, "theta": -0.0174, "rho": -0.1301, "theo": 4.197, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.2189, "open_interest": 2.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.036, "vega": 0.1844, "theta": -0.015, "rho": 0.0776, "theo": 1.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T11:10:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT270219P00110000", "bid": 6.0, "bid_size": 22.0, "ask": 10.5, "ask_size": 154.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0376, "vega": 0.1766, "theta": -0.0148, "rho": -0.154, "theo": 7.6823, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0242, "vega": 0.1478, "theta": -0.0141, "rho": 0.0512, "theo": 1.0465, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00115000", "bid": 9.5, "bid_size": 23.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0249, "vega": 0.1366, "theta": -0.0129, "rho": -0.1625, "theo": 12.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ICVT270219C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0225, "vega": 0.1419, "theta": -0.014, "rho": 0.0479, "theo": 0.9916, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00116000", "bid": 10.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.023, "vega": 0.1296, "theta": -0.0125, "rho": -0.1636, "theo": 13.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "ICVT270219C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0209, "vega": 0.1364, "theta": -0.0138, "rho": 0.0449, "theo": 0.9439, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00117000", "bid": 11.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0214, "vega": 0.124, "theta": -0.0122, "rho": -0.1654, "theo": 14.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "ICVT270219C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0195, "vega": 0.1313, "theta": -0.0137, "rho": 0.0422, "theo": 0.9021, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00118000", "bid": 12.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 24.0, "iv": 0.1509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0199, "vega": 0.1185, "theta": -0.0119, "rho": -0.166, "theo": 15.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ICVT270219C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.3329, "open_interest": 3.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0182, "vega": 0.1264, "theta": -0.0136, "rho": 0.0398, "theo": 0.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-07T10:47:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT270219P00119000", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0185, "vega": 0.1139, "theta": -0.0116, "rho": -0.1682, "theo": 16.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ICVT270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0171, "vega": 0.122, "theta": -0.0135, "rho": 0.0377, "theo": 0.8324, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00120000", "bid": 14.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 24.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0173, "vega": 0.1096, "theta": -0.0113, "rho": -0.1672, "theo": 16.9993, "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": 18.25}, {"option": "ICVT270219C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.016, "vega": 0.1179, "theta": -0.0134, "rho": 0.0358, "theo": 0.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-15T15:35:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT270219P00121000", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0162, "vega": 0.1051, "theta": -0.011, "rho": -0.1679, "theo": 17.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ICVT270219C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0151, "vega": 0.1141, "theta": -0.0133, "rho": 0.0341, "theo": 0.776, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00122000", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0152, "vega": 0.101, "theta": -0.0107, "rho": -0.1684, "theo": 18.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ICVT270219C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0142, "vega": 0.1105, "theta": -0.0132, "rho": 0.0325, "theo": 0.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT270219P00123000", "bid": 17.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0143, "vega": 0.0971, "theta": -0.0104, "rho": -0.1698, "theo": 19.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ICVT270219C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 155.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0135, "vega": 0.1071, "theta": -0.0131, "rho": 0.031, "theo": 0.7293, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00124000", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0135, "vega": 0.094, "theta": -0.0101, "rho": -0.1701, "theo": 20.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "ICVT270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.3966, "open_interest": 1.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0128, "vega": 0.1039, "theta": -0.013, "rho": 0.0297, "theo": 0.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-13T15:54:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT270219P00125000", "bid": 19.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0128, "vega": 0.0909, "theta": -0.0099, "rho": -0.1692, "theo": 21.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ICVT270219C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0121, "vega": 0.1009, "theta": -0.013, "rho": 0.0285, "theo": 0.69, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00126000", "bid": 20.0, "bid_size": 1.0, "ask": 24.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0122, "vega": 0.088, "theta": -0.0096, "rho": -0.1693, "theo": 22.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ICVT270219C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0115, "vega": 0.0982, "theta": -0.0129, "rho": 0.0274, "theo": 0.6725, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00127000", "bid": 21.0, "bid_size": 1.0, "ask": 25.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0116, "vega": 0.085, "theta": -0.0094, "rho": -0.1689, "theo": 23.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ICVT270219C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.011, "vega": 0.0956, "theta": -0.0128, "rho": 0.0264, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00128000", "bid": 22.0, "bid_size": 1.0, "ask": 26.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0111, "vega": 0.0825, "theta": -0.0092, "rho": -0.1691, "theo": 24.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ICVT270219C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0105, "vega": 0.0931, "theta": -0.0127, "rho": 0.0254, "theo": 0.6409, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00129000", "bid": 23.0, "bid_size": 1.0, "ask": 27.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0107, "vega": 0.0802, "theta": -0.009, "rho": -0.1652, "theo": 25.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ICVT270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4446, "open_interest": 1.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.01, "vega": 0.0908, "theta": -0.0127, "rho": 0.0245, "theo": 0.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-15T15:36:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT270219P00130000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0102, "vega": 0.0777, "theta": -0.0088, "rho": -0.1636, "theo": 26.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "ICVT270219C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0096, "vega": 0.0885, "theta": -0.0126, "rho": 0.0237, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00131000", "bid": 25.0, "bid_size": 1.0, "ask": 29.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0098, "vega": 0.0752, "theta": -0.0086, "rho": -0.1617, "theo": 27.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ICVT270219C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0092, "vega": 0.0864, "theta": -0.0125, "rho": 0.0229, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00132000", "bid": 26.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0095, "vega": 0.0728, "theta": -0.0084, "rho": -0.1611, "theo": 28.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "ICVT270219C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0088, "vega": 0.0844, "theta": -0.0125, "rho": 0.0222, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00133000", "bid": 27.0, "bid_size": 1.0, "ask": 31.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0092, "vega": 0.0707, "theta": -0.0083, "rho": -0.1615, "theo": 29.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "ICVT270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0081, "vega": 0.0806, "theta": -0.0123, "rho": 0.0208, "theo": 0.5672, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00135000", "bid": 29.0, "bid_size": 1.0, "ask": 33.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0086, "vega": 0.0671, "theta": -0.008, "rho": -0.1502, "theo": 31.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ICVT270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0067, "vega": 0.0728, "theta": -0.012, "rho": 0.0181, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00140000", "bid": 34.0, "bid_size": 1.0, "ask": 38.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0076, "vega": 0.0575, "theta": -0.008, "rho": -0.1463, "theo": 36.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "ICVT270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0057, "vega": 0.0664, "theta": -0.0118, "rho": 0.016, "theo": 0.4853, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00145000", "bid": 39.0, "bid_size": 1.0, "ask": 43.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0068, "vega": 0.05, "theta": -0.0078, "rho": -0.1336, "theo": 41.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ICVT270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.005, "vega": 0.0612, "theta": -0.0116, "rho": 0.0144, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00150000", "bid": 44.0, "bid_size": 1.0, "ask": 48.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0064, "vega": 0.0438, "theta": -0.0074, "rho": -0.1067, "theo": 46.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "ICVT270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0044, "vega": 0.0568, "theta": -0.0113, "rho": 0.0131, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00155000", "bid": 49.0, "bid_size": 1.0, "ask": 53.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.006, "vega": 0.0359, "theta": -0.0068, "rho": -0.0929, "theo": 51.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "ICVT270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 91.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0039, "vega": 0.0531, "theta": -0.0111, "rho": 0.012, "theo": 0.4093, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00160000", "bid": 54.0, "bid_size": 1.0, "ask": 58.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0057, "vega": 0.0294, "theta": -0.0067, "rho": -0.0872, "theo": 56.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "ICVT270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0035, "vega": 0.0498, "theta": -0.011, "rho": 0.011, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00165000", "bid": 59.0, "bid_size": 1.0, "ask": 63.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0054, "vega": 0.027, "theta": -0.0066, "rho": -0.0679, "theo": 61.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ICVT270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0032, "vega": 0.047, "theta": -0.0108, "rho": 0.0103, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 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": "ICVT270219P00170000", "bid": 64.0, "bid_size": 1.0, "ask": 68.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0048, "vega": 0.0201, "theta": -0.0084, "rho": -0.0526, "theo": 66.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "ICVT270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.3911, "open_interest": 5.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0029, "vega": 0.0446, "theta": -0.0106, "rho": 0.0096, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:56:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ICVT270219P00175000", "bid": 69.0, "bid_size": 1.0, "ask": 73.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0042, "vega": 0.0147, "theta": -0.0085, "rho": -0.0415, "theo": 71.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "ICVT270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.3807, "open_interest": 13.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0026, "vega": 0.0425, "theta": -0.0105, "rho": 0.009, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:12:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ICVT270219P00180000", "bid": 74.0, "bid_size": 1.0, "ask": 78.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0036, "vega": 0.0111, "theta": -0.008, "rho": 0.0, "theo": 76.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "ICVT270521C00096000", "bid": 10.0, "bid_size": 1.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0181, "vega": 0.2525, "theta": -0.0148, "rho": 0.3262, "theo": 12.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ICVT270521P00096000", "bid": 1.0, "bid_size": 106.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0186, "vega": 0.2543, "theta": -0.0162, "rho": -0.1505, "theo": 3.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ICVT270521C00097000", "bid": 9.0, "bid_size": 1.0, "ask": 12.9, "ask_size": 23.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0192, "vega": 0.2588, "theta": -0.0148, "rho": 0.3221, "theo": 11.2858, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00097000", "bid": 1.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0197, "vega": 0.2607, "theta": -0.0161, "rho": -0.1579, "theo": 3.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ICVT270521C00098000", "bid": 8.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 48.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0203, "vega": 0.2651, "theta": -0.0147, "rho": 0.3172, "theo": 10.4706, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00098000", "bid": 1.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0209, "vega": 0.2671, "theta": -0.016, "rho": -0.1655, "theo": 3.9464, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521C00099000", "bid": 7.5, "bid_size": 1.0, "ask": 11.7, "ask_size": 26.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0214, "vega": 0.2712, "theta": -0.0147, "rho": 0.3112, "theo": 9.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ICVT270521P00099000", "bid": 2.0, "bid_size": 53.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0222, "vega": 0.273, "theta": -0.0159, "rho": -0.173, "theo": 4.1332, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521C00100000", "bid": 7.0, "bid_size": 1.0, "ask": 11.2, "ask_size": 26.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0226, "vega": 0.2771, "theta": -0.0146, "rho": 0.3044, "theo": 8.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ICVT270521P00100000", "bid": 2.0, "bid_size": 1.0, "ask": 6.6, "ask_size": 26.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.362, "gamma": 0.0235, "vega": 0.2786, "theta": -0.0157, "rho": -0.1813, "theo": 4.3426, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521C00101000", "bid": 6.5, "bid_size": 1.0, "ask": 10.2, "ask_size": 30.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0238, "vega": 0.2824, "theta": -0.0145, "rho": 0.2967, "theo": 8.152, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00101000", "bid": 2.5, "bid_size": 3.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0248, "vega": 0.2838, "theta": -0.0156, "rho": -0.1906, "theo": 4.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ICVT270521C00102000", "bid": 5.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.025, "vega": 0.2872, "theta": -0.0144, "rho": 0.2877, "theo": 7.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ICVT270521P00102000", "bid": 3.0, "bid_size": 52.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0261, "vega": 0.2881, "theta": -0.0154, "rho": -0.1983, "theo": 4.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ICVT270521C00103000", "bid": 5.0, "bid_size": 1.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.026, "vega": 0.2912, "theta": -0.0143, "rho": 0.2776, "theo": 6.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ICVT270521P00103000", "bid": 3.0, "bid_size": 3.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0274, "vega": 0.2916, "theta": -0.0152, "rho": -0.2082, "theo": 5.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ICVT270521C00104000", "bid": 4.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 26.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.546, "gamma": 0.027, "vega": 0.2942, "theta": -0.0141, "rho": 0.2668, "theo": 6.121, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00104000", "bid": 3.5, "bid_size": 104.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0285, "vega": 0.2938, "theta": -0.0151, "rho": -0.2161, "theo": 5.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ICVT270521C00105000", "bid": 4.0, "bid_size": 1.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0277, "vega": 0.296, "theta": -0.014, "rho": 0.2548, "theo": 5.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ICVT270521P00105000", "bid": 4.0, "bid_size": 104.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0295, "vega": 0.2946, "theta": -0.0149, "rho": -0.2247, "theo": 5.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ICVT270521C00106000", "bid": 3.5, "bid_size": 1.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0282, "vega": 0.2964, "theta": -0.0138, "rho": 0.2422, "theo": 5.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ICVT270521P00106000", "bid": 4.5, "bid_size": 54.0, "ask": 9.5, "ask_size": 44.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0302, "vega": 0.2938, "theta": -0.0147, "rho": -0.2339, "theo": 6.388, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521C00107000", "bid": 3.0, "bid_size": 1.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0284, "vega": 0.2954, "theta": -0.0137, "rho": 0.2294, "theo": 4.528, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00107000", "bid": 5.0, "bid_size": 54.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0307, "vega": 0.2907, "theta": -0.0145, "rho": -0.2401, "theo": 6.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ICVT270521C00108000", "bid": 2.5, "bid_size": 1.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.0283, "vega": 0.293, "theta": -0.0135, "rho": 0.2163, "theo": 4.1115, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00108000", "bid": 6.0, "bid_size": 42.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0308, "vega": 0.287, "theta": -0.0144, "rho": -0.2454, "theo": 7.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ICVT270521C00109000", "bid": 2.0, "bid_size": 2.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.1862, "open_interest": 6.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0279, "vega": 0.2895, "theta": -0.0134, "rho": 0.2037, "theo": 3.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T09:34:33", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ICVT270521P00109000", "bid": 6.0, "bid_size": 54.0, "ask": 11.0, "ask_size": 44.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0306, "vega": 0.2808, "theta": -0.0142, "rho": -0.2501, "theo": 8.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ICVT270521C00110000", "bid": 1.6, "bid_size": 105.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.1805, "open_interest": 1.0, "volume": 1.0, "delta": 0.3835, "gamma": 0.0273, "vega": 0.2848, "theta": -0.0133, "rho": 0.1915, "theo": 3.4413, "change": 0.25, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:52:07", "percent_change": 8.47457, "prev_day_close": 2.95000004768372}, {"option": "ICVT270521P00110000", "bid": 7.0, "bid_size": 42.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0301, "vega": 0.2743, "theta": -0.014, "rho": -0.2532, "theo": 8.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ICVT270521C00111000", "bid": 1.0, "bid_size": 2.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0265, "vega": 0.2794, "theta": -0.0132, "rho": 0.18, "theo": 3.1774, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00111000", "bid": 8.0, "bid_size": 22.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0294, "vega": 0.2667, "theta": -0.0139, "rho": -0.2572, "theo": 9.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ICVT270521C00112000", "bid": 1.0, "bid_size": 1.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0256, "vega": 0.2736, "theta": -0.013, "rho": 0.1695, "theo": 2.9524, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00112000", "bid": 8.5, "bid_size": 22.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0284, "vega": 0.2579, "theta": -0.0137, "rho": -0.257, "theo": 10.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ICVT270521C00113000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0246, "vega": 0.2674, "theta": -0.013, "rho": 0.1597, "theo": 2.7601, "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": 2.45000004768372}, {"option": "ICVT270521P00113000", "bid": 9.0, "bid_size": 22.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0274, "vega": 0.2497, "theta": -0.0135, "rho": -0.2605, "theo": 11.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ICVT270521C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0236, "vega": 0.261, "theta": -0.0129, "rho": 0.1507, "theo": 2.5953, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00114000", "bid": 9.5, "bid_size": 24.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0263, "vega": 0.2418, "theta": -0.0133, "rho": -0.2594, "theo": 12.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ICVT270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0225, "vega": 0.2548, "theta": -0.0128, "rho": 0.1427, "theo": 2.4531, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00115000", "bid": 10.5, "bid_size": 23.0, "ask": 15.0, "ask_size": 31.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0252, "vega": 0.2333, "theta": -0.0132, "rho": -0.2587, "theo": 12.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ICVT270521C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0215, "vega": 0.2486, "theta": -0.0127, "rho": 0.1353, "theo": 2.3294, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00116000", "bid": 11.0, "bid_size": 24.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.024, "vega": 0.2242, "theta": -0.013, "rho": -0.2586, "theo": 13.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ICVT270521C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0206, "vega": 0.2425, "theta": -0.0127, "rho": 0.1285, "theo": 2.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T15:36:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT270521P00117000", "bid": 12.0, "bid_size": 23.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.023, "vega": 0.2168, "theta": -0.0128, "rho": -0.2604, "theo": 14.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ICVT270521C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0196, "vega": 0.2365, "theta": -0.0126, "rho": 0.1223, "theo": 2.1259, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00118000", "bid": 12.5, "bid_size": 4.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0219, "vega": 0.2102, "theta": -0.0126, "rho": -0.2577, "theo": 15.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ICVT270521C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0187, "vega": 0.2308, "theta": -0.0126, "rho": 0.1168, "theo": 2.0414, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00119000", "bid": 13.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0209, "vega": 0.2026, "theta": -0.0124, "rho": -0.2572, "theo": 16.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ICVT270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.2431, "open_interest": 1.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0179, "vega": 0.2255, "theta": -0.0126, "rho": 0.1117, "theo": 1.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-09T14:16:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ICVT270521P00120000", "bid": 14.5, "bid_size": 1.0, "ask": 19.0, "ask_size": 29.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0199, "vega": 0.1957, "theta": -0.0122, "rho": -0.2559, "theo": 17.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ICVT270521C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0171, "vega": 0.2203, "theta": -0.0125, "rho": 0.107, "theo": 1.8979, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00121000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.019, "vega": 0.1887, "theta": -0.012, "rho": -0.2518, "theo": 18.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ICVT270521C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 106.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0164, "vega": 0.2152, "theta": -0.0125, "rho": 0.1026, "theo": 1.8365, "change": 0.0, "open": 0.0, "high": 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": "ICVT270521P00122000", "bid": 16.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 24.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0182, "vega": 0.1818, "theta": -0.0118, "rho": -0.2538, "theo": 19.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}], "symbol": "ICVT", "security_type": "stock", "exchange_id": 3, "current_price": 103.54, "price_change": 1.86, "price_change_percent": 1.8293, "bid": 98.0, "ask": 105.25, "bid_size": 100, "ask_size": 100, "open": 101.97, "high": 103.875, "low": 101.925, "close": 103.54, "prev_day_close": 101.68, "volume": 622186, "iv30": 22.119, "iv30_change": -0.171, "iv30_change_percent": -0.7672, "seqno": 10407709641, "last_trade_time": "2026-11-09T15:59:54", "tick": "up"}, "symbol": "ICVT"}