{"timestamp": "2026-10-31 00:53:50", "data": {"options": [{"option": "IDEV261120C00045000", "bid": 42.5, "bid_size": 209.0, "ask": 45.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0014, "vega": 0.0082, "theta": -0.0326, "rho": 0.0087, "theo": 44.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "IDEV261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 151.0, "iv": 1.8439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0014, "vega": 0.0091, "theta": -0.0304, "rho": -0.001, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120C00050000", "bid": 37.5, "bid_size": 209.0, "ask": 40.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.002, "vega": 0.0103, "theta": -0.0347, "rho": 0.0107, "theo": 39.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "IDEV261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 151.0, "iv": 1.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0019, "vega": 0.0111, "theta": -0.0326, "rho": -0.0012, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120C00055000", "bid": 32.5, "bid_size": 209.0, "ask": 35.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0028, "vega": 0.0125, "theta": -0.0368, "rho": 0.0118, "theo": 34.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "IDEV261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 151.0, "iv": 1.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0026, "vega": 0.0136, "theta": -0.0349, "rho": -0.0015, "theo": 0.2735, "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": 0.725000023841858}, {"option": "IDEV261120C00060000", "bid": 27.6, "bid_size": 209.0, "ask": 30.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0039, "vega": 0.0158, "theta": -0.0389, "rho": 0.0143, "theo": 29.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "IDEV261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 151.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0037, "vega": 0.0167, "theta": -0.0372, "rho": -0.0019, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120C00065000", "bid": 22.6, "bid_size": 200.0, "ask": 25.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0056, "vega": 0.0199, "theta": -0.0411, "rho": 0.0164, "theo": 24.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "IDEV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 165.0, "iv": 0.9757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0054, "vega": 0.0208, "theta": -0.0396, "rho": -0.0025, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120C00070000", "bid": 17.6, "bid_size": 209.0, "ask": 20.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0085, "vega": 0.0257, "theta": -0.0433, "rho": 0.0196, "theo": 19.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "IDEV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 373.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0082, "vega": 0.0264, "theta": -0.0421, "rho": -0.0034, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120C00075000", "bid": 12.9, "bid_size": 343.0, "ask": 15.6, "ask_size": 139.0, "iv": 0.3539, "open_interest": 1.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0136, "vega": 0.0338, "theta": -0.0454, "rho": 0.0222, "theo": 14.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-04-07T11:43:39", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "IDEV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 370.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0133, "vega": 0.0344, "theta": -0.0445, "rho": -0.0047, "theo": 0.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120C00076000", "bid": 11.9, "bid_size": 341.0, "ask": 14.6, "ask_size": 139.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.015, "vega": 0.0358, "theta": -0.0458, "rho": 0.0226, "theo": 13.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IDEV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 361.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0148, "vega": 0.0364, "theta": -0.0449, "rho": -0.0051, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120C00077000", "bid": 11.0, "bid_size": 341.0, "ask": 13.6, "ask_size": 139.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0168, "vega": 0.0379, "theta": -0.0462, "rho": 0.0228, "theo": 12.7167, "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": 13.1500000953674}, {"option": "IDEV261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 370.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0165, "vega": 0.0386, "theta": -0.0454, "rho": -0.0055, "theo": 0.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120C00078000", "bid": 10.0, "bid_size": 341.0, "ask": 12.6, "ask_size": 139.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0188, "vega": 0.0402, "theta": -0.0465, "rho": 0.023, "theo": 11.7433, "change": 0.0, "open": 0.0, "high": 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": "IDEV261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 373.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0185, "vega": 0.041, "theta": -0.0458, "rho": -0.006, "theo": 0.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDEV261120C00079000", "bid": 9.0, "bid_size": 341.0, "ask": 11.7, "ask_size": 156.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0211, "vega": 0.0431, "theta": -0.0469, "rho": 0.0237, "theo": 10.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IDEV261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 370.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0208, "vega": 0.0437, "theta": -0.0461, "rho": -0.0066, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDEV261120C00080000", "bid": 8.0, "bid_size": 341.0, "ask": 10.7, "ask_size": 136.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0239, "vega": 0.0461, "theta": -0.0471, "rho": 0.0247, "theo": 9.8064, "change": 0.0, "open": 0.0, "high": 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": "IDEV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 361.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0236, "vega": 0.0466, "theta": -0.0464, "rho": -0.0072, "theo": 0.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDEV261120C00081000", "bid": 7.1, "bid_size": 341.0, "ask": 9.7, "ask_size": 139.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0272, "vega": 0.0492, "theta": -0.0473, "rho": 0.0247, "theo": 8.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "IDEV261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 361.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0269, "vega": 0.0499, "theta": -0.0467, "rho": -0.0079, "theo": 0.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IDEV261120C00082000", "bid": 6.1, "bid_size": 341.0, "ask": 8.7, "ask_size": 139.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0312, "vega": 0.053, "theta": -0.0475, "rho": 0.0252, "theo": 7.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IDEV261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 370.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0308, "vega": 0.0534, "theta": -0.0469, "rho": -0.0088, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IDEV261120C00083000", "bid": 5.2, "bid_size": 341.0, "ask": 7.8, "ask_size": 310.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.036, "vega": 0.0571, "theta": -0.0475, "rho": 0.0258, "theo": 6.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IDEV261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 370.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0357, "vega": 0.0575, "theta": -0.0469, "rho": -0.0099, "theo": 0.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IDEV261120C00084000", "bid": 4.2, "bid_size": 341.0, "ask": 7.0, "ask_size": 343.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.042, "vega": 0.0613, "theta": -0.0474, "rho": 0.0252, "theo": 6.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IDEV261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 370.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0416, "vega": 0.0619, "theta": -0.0469, "rho": -0.0112, "theo": 0.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IDEV261120C00085000", "bid": 3.3, "bid_size": 341.0, "ask": 5.9, "ask_size": 310.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0493, "vega": 0.0666, "theta": -0.0472, "rho": 0.0259, "theo": 5.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "IDEV261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 373.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0489, "vega": 0.0668, "theta": -0.0467, "rho": -0.0128, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IDEV261120C00086000", "bid": 2.5, "bid_size": 341.0, "ask": 5.2, "ask_size": 351.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0582, "vega": 0.0718, "theta": -0.0467, "rho": 0.0251, "theo": 4.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "IDEV261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 376.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0576, "vega": 0.0721, "theta": -0.0462, "rho": -0.0148, "theo": 1.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IDEV261120C00087000", "bid": 1.65, "bid_size": 343.0, "ask": 4.3, "ask_size": 365.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0686, "vega": 0.0772, "theta": -0.0459, "rho": 0.0242, "theo": 3.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "IDEV261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 356.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0681, "vega": 0.0775, "theta": -0.0455, "rho": -0.0174, "theo": 1.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IDEV261120C00088000", "bid": 0.85, "bid_size": 343.0, "ask": 3.6, "ask_size": 363.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0796, "vega": 0.0822, "theta": -0.0448, "rho": 0.023, "theo": 2.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IDEV261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 354.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.393, "gamma": 0.079, "vega": 0.0823, "theta": -0.0445, "rho": -0.0209, "theo": 1.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IDEV261120C00089000", "bid": 0.2, "bid_size": 762.0, "ask": 2.75, "ask_size": 359.0, "iv": 0.1626, "open_interest": 77.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0876, "vega": 0.0851, "theta": -0.0435, "rho": 0.0206, "theo": 1.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-09T14:51:11", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "IDEV261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 354.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0871, "vega": 0.0851, "theta": -0.0432, "rho": -0.0253, "theo": 1.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IDEV261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 375.0, "iv": 0.1755, "open_interest": 1.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.0881, "vega": 0.0843, "theta": -0.0423, "rho": 0.0179, "theo": 1.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T14:58:59", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IDEV261120P00090000", "bid": 0.35, "bid_size": 381.0, "ask": 2.95, "ask_size": 354.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0876, "vega": 0.0842, "theta": -0.042, "rho": -0.0301, "theo": 2.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IDEV261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 372.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0438, "vega": 0.0581, "theta": -0.0389, "rho": 0.0083, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDEV261120P00095000", "bid": 4.6, "bid_size": 215.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0438, "vega": 0.0581, "theta": -0.0388, "rho": -0.0452, "theo": 6.4211, "change": 0.0, "open": 0.0, "high": 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": "IDEV261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 373.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0235, "vega": 0.0416, "theta": -0.0364, "rho": 0.0051, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120P00100000", "bid": 9.6, "bid_size": 215.0, "ask": 12.7, "ask_size": 51.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0235, "vega": 0.0416, "theta": -0.0364, "rho": -0.0494, "theo": 11.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IDEV261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 373.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0149, "vega": 0.0322, "theta": -0.0342, "rho": 0.0036, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120P00105000", "bid": 14.6, "bid_size": 213.0, "ask": 17.6, "ask_size": 51.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0149, "vega": 0.0323, "theta": -0.0344, "rho": -0.0471, "theo": 16.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IDEV261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 361.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0104, "vega": 0.0262, "theta": -0.0323, "rho": 0.0028, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120P00110000", "bid": 19.6, "bid_size": 209.0, "ask": 22.6, "ask_size": 49.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0105, "vega": 0.0263, "theta": -0.0326, "rho": -0.0431, "theo": 21.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "IDEV261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 166.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0077, "vega": 0.0221, "theta": -0.0306, "rho": 0.0022, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDEV261120P00115000", "bid": 24.6, "bid_size": 209.0, "ask": 27.7, "ask_size": 49.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0079, "vega": 0.0221, "theta": -0.0311, "rho": -0.0398, "theo": 26.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "IDEV261218C00084000", "bid": 4.1, "bid_size": 202.0, "ask": 8.0, "ask_size": 102.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0377, "vega": 0.0898, "theta": -0.0223, "rho": 0.0778, "theo": 6.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IDEV261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 205.0, "iv": 0.2532, "open_interest": 1.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0404, "vega": 0.1004, "theta": -0.0239, "rho": -0.0274, "theo": 1.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T15:58:41", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IDEV261218C00085000", "bid": 3.2, "bid_size": 202.0, "ask": 7.1, "ask_size": 109.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0438, "vega": 0.0981, "theta": -0.0222, "rho": 0.0748, "theo": 5.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IDEV261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 196.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0466, "vega": 0.1071, "theta": -0.0236, "rho": -0.0308, "theo": 1.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IDEV261218C00086000", "bid": 2.4, "bid_size": 202.0, "ask": 6.1, "ask_size": 102.0, "iv": 0.1415, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0513, "vega": 0.1024, "theta": -0.0221, "rho": 0.0738, "theo": 4.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "IDEV261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 185.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0539, "vega": 0.1141, "theta": -0.0232, "rho": -0.0351, "theo": 1.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IDEV261218C00087000", "bid": 1.65, "bid_size": 189.0, "ask": 5.4, "ask_size": 186.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.06, "vega": 0.1121, "theta": -0.0219, "rho": 0.0692, "theo": 3.945, "change": 0.0, "open": 0.0, "high": 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": "IDEV261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 182.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0622, "vega": 0.1207, "theta": -0.0227, "rho": -0.0405, "theo": 1.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IDEV261218C00088000", "bid": 0.9, "bid_size": 182.0, "ask": 4.6, "ask_size": 201.0, "iv": 0.1369, "open_interest": 0.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0694, "vega": 0.1207, "theta": -0.0217, "rho": 0.0636, "theo": 3.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "IDEV261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 179.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0705, "vega": 0.1264, "theta": -0.022, "rho": -0.0473, "theo": 1.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IDEV261218C00089000", "bid": 0.25, "bid_size": 530.0, "ask": 3.8, "ask_size": 204.0, "iv": 0.1274, "open_interest": 0.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0774, "vega": 0.1264, "theta": -0.0215, "rho": 0.057, "theo": 2.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "IDEV261218P00089000", "bid": 0.15, "bid_size": 530.0, "ask": 4.0, "ask_size": 179.0, "iv": 0.1631, "open_interest": 1.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0767, "vega": 0.1294, "theta": -0.0213, "rho": -0.0554, "theo": 2.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-23T15:58:41", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IDEV261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 204.0, "iv": 0.1347, "open_interest": 0.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.0806, "vega": 0.1279, "theta": -0.0213, "rho": 0.0496, "theo": 1.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "IDEV261218P00090000", "bid": 0.65, "bid_size": 205.0, "ask": 4.5, "ask_size": 179.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0777, "vega": 0.1282, "theta": -0.0206, "rho": -0.0644, "theo": 2.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "IDEV261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 204.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0775, "vega": 0.125, "theta": -0.0212, "rho": 0.0422, "theo": 1.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IDEV261218P00091000", "bid": 1.25, "bid_size": 202.0, "ask": 5.3, "ask_size": 184.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.6329, "gamma": 0.073, "vega": 0.1229, "theta": -0.02, "rho": -0.0729, "theo": 3.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "IDEV261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 205.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0703, "vega": 0.1189, "theta": -0.0211, "rho": 0.0357, "theo": 1.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IDEV261218P00092000", "bid": 1.95, "bid_size": 202.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0652, "vega": 0.1154, "theta": -0.0196, "rho": -0.0801, "theo": 3.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "IDEV261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 204.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0619, "vega": 0.111, "theta": -0.021, "rho": 0.0301, "theo": 1.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IDEV261218P00093000", "bid": 2.8, "bid_size": 202.0, "ask": 6.8, "ask_size": 21.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0569, "vega": 0.1069, "theta": -0.0192, "rho": -0.086, "theo": 4.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0249999165535}, {"option": "IDEV261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.054, "vega": 0.1067, "theta": -0.0208, "rho": 0.0278, "theo": 0.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IDEV261218P00094000", "bid": 3.5, "bid_size": 202.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0495, "vega": 0.0998, "theta": -0.019, "rho": -0.0908, "theo": 5.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "IDEV270219C00085000", "bid": 3.7, "bid_size": 202.0, "ask": 8.3, "ask_size": 136.0, "iv": 0.1346, "open_interest": 0.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0358, "vega": 0.1618, "theta": -0.0133, "rho": 0.1819, "theo": 6.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IDEV270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 131.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.2807, "gamma": 0.039, "vega": 0.1648, "theta": -0.0145, "rho": -0.0633, "theo": 1.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IDEV270219C00086000", "bid": 2.7, "bid_size": 3.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.1279, "open_interest": 0.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0401, "vega": 0.17, "theta": -0.0132, "rho": 0.1766, "theo": 5.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IDEV270219P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 131.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0441, "vega": 0.1727, "theta": -0.0145, "rho": -0.0682, "theo": 1.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IDEV270219C00087000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 128.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0449, "vega": 0.1782, "theta": -0.013, "rho": 0.17, "theo": 5.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IDEV270219P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 130.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.05, "vega": 0.1804, "theta": -0.0144, "rho": -0.0749, "theo": 1.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IDEV270219C00088000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 140.0, "iv": 0.1255, "open_interest": 0.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0499, "vega": 0.1859, "theta": -0.0128, "rho": 0.1612, "theo": 4.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "IDEV270219P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 130.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0562, "vega": 0.1863, "theta": -0.0144, "rho": -0.081, "theo": 2.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IDEV270219C00089000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 140.0, "iv": 0.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0547, "vega": 0.1923, "theta": -0.0125, "rho": 0.1505, "theo": 3.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "IDEV270219P00089000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0621, "vega": 0.1901, "theta": -0.0142, "rho": -0.0881, "theo": 2.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDEV270219C00090000", "bid": 0.1, "bid_size": 528.0, "ask": 4.9, "ask_size": 139.0, "iv": 0.119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0583, "vega": 0.1962, "theta": -0.0122, "rho": 0.1376, "theo": 2.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "IDEV270219P00090000", "bid": 0.5, "bid_size": 2.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0663, "vega": 0.1895, "theta": -0.014, "rho": -0.0954, "theo": 2.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "IDEV270219C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 139.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0597, "vega": 0.1966, "theta": -0.012, "rho": 0.1232, "theo": 2.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IDEV270219P00091000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0675, "vega": 0.1841, "theta": -0.0136, "rho": -0.1028, "theo": 3.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "IDEV270219C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 139.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.0585, "vega": 0.1932, "theta": -0.0118, "rho": 0.1088, "theo": 1.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IDEV270219P00092000", "bid": 1.7, "bid_size": 2.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0649, "vega": 0.1753, "theta": -0.0131, "rho": -0.1079, "theo": 4.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IDEV270219C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 130.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.0551, "vega": 0.1868, "theta": -0.0116, "rho": 0.0958, "theo": 1.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IDEV270219P00093000", "bid": 2.3, "bid_size": 3.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0597, "vega": 0.163, "theta": -0.0126, "rho": -0.1137, "theo": 4.7585, "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": 4.45000004768372}, {"option": "IDEV270219C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 138.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0507, "vega": 0.1789, "theta": -0.0115, "rho": 0.0846, "theo": 1.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IDEV270219P00094000", "bid": 3.3, "bid_size": 202.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0536, "vega": 0.1498, "theta": -0.0122, "rho": -0.1166, "theo": 5.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "IDEV270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0461, "vega": 0.1703, "theta": -0.0114, "rho": 0.0752, "theo": 1.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IDEV270219P00095000", "bid": 4.1, "bid_size": 202.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0474, "vega": 0.1395, "theta": -0.0118, "rho": -0.1208, "theo": 6.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IDEV270219C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 149.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0417, "vega": 0.162, "theta": -0.0114, "rho": 0.0675, "theo": 1.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IDEV270219P00096000", "bid": 5.0, "bid_size": 202.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.042, "vega": 0.1294, "theta": -0.0114, "rho": -0.122, "theo": 7.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "IDEV270219C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 159.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0377, "vega": 0.154, "theta": -0.0113, "rho": 0.0611, "theo": 1.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IDEV270219P00097000", "bid": 5.9, "bid_size": 202.0, "ask": 10.7, "ask_size": 22.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0372, "vega": 0.1188, "theta": -0.0112, "rho": -0.1251, "theo": 8.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "IDEV270219C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 177.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0342, "vega": 0.1467, "theta": -0.0112, "rho": 0.0558, "theo": 1.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IDEV270219P00098000", "bid": 6.8, "bid_size": 212.0, "ask": 11.6, "ask_size": 22.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0331, "vega": 0.1116, "theta": -0.0109, "rho": -0.1277, "theo": 9.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "IDEV270521C00086000", "bid": 4.6, "bid_size": 9.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0304, "vega": 0.231, "theta": -0.0095, "rho": 0.3061, "theo": 7.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IDEV270521P00086000", "bid": 0.1, "bid_size": 504.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0352, "vega": 0.2352, "theta": -0.0113, "rho": -0.1246, "theo": 2.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDEV270521C00087000", "bid": 3.9, "bid_size": 8.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.033, "vega": 0.2392, "theta": -0.0094, "rho": 0.298, "theo": 6.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "IDEV270521P00087000", "bid": 0.3, "bid_size": 3.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0391, "vega": 0.2421, "theta": -0.0114, "rho": -0.1318, "theo": 2.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "IDEV270521C00088000", "bid": 3.2, "bid_size": 8.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.1463, "open_interest": 0.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0358, "vega": 0.2473, "theta": -0.0094, "rho": 0.2877, "theo": 5.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IDEV270521P00088000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0432, "vega": 0.2478, "theta": -0.0114, "rho": -0.1372, "theo": 2.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "IDEV270521C00089000", "bid": 2.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0386, "vega": 0.2544, "theta": -0.0092, "rho": 0.2756, "theo": 5.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "IDEV270521P00089000", "bid": 1.0, "bid_size": 3.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0476, "vega": 0.2514, "theta": -0.0115, "rho": -0.1456, "theo": 3.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "IDEV270521C00090000", "bid": 1.8, "bid_size": 2.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.1337, "open_interest": 0.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.0411, "vega": 0.2602, "theta": -0.0091, "rho": 0.2609, "theo": 4.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IDEV270521P00090000", "bid": 1.4, "bid_size": 3.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0516, "vega": 0.2504, "theta": -0.0116, "rho": -0.1504, "theo": 3.5491, "change": 0.0, "open": 0.0, "high": 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": "IDEV270521C00091000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1302, "open_interest": 0.0, "volume": 0.0, "delta": 0.5423, "gamma": 0.043, "vega": 0.264, "theta": -0.009, "rho": 0.2446, "theo": 3.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "IDEV270521P00091000", "bid": 1.9, "bid_size": 2.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0546, "vega": 0.247, "theta": -0.0115, "rho": -0.1558, "theo": 3.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "IDEV270521C00092000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.044, "vega": 0.2652, "theta": -0.0089, "rho": 0.2265, "theo": 3.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "IDEV270521P00092000", "bid": 2.3, "bid_size": 2.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.056, "vega": 0.2385, "theta": -0.0114, "rho": -0.1585, "theo": 4.5337, "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": 4.45000004768372}, {"option": "IDEV270521C00093000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.044, "vega": 0.2636, "theta": -0.0088, "rho": 0.2081, "theo": 2.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "IDEV270521P00093000", "bid": 3.0, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0552, "vega": 0.223, "theta": -0.0111, "rho": -0.1569, "theo": 5.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IDEV270521C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.1347, "open_interest": 0.0, "volume": 0.0, "delta": 0.417, "gamma": 0.043, "vega": 0.2595, "theta": -0.0087, "rho": 0.1902, "theo": 2.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDEV270521P00094000", "bid": 3.6, "bid_size": 104.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.1471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0527, "vega": 0.2104, "theta": -0.0107, "rho": -0.1601, "theo": 5.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "IDEV270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0412, "vega": 0.2535, "theta": -0.0086, "rho": 0.1736, "theo": 2.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDEV270521P00095000", "bid": 4.3, "bid_size": 104.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0488, "vega": 0.191, "theta": -0.0102, "rho": -0.1574, "theo": 6.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IDEV270521C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0389, "vega": 0.2462, "theta": -0.0086, "rho": 0.1587, "theo": 2.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IDEV270521P00096000", "bid": 5.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0446, "vega": 0.1786, "theta": -0.0097, "rho": -0.1594, "theo": 7.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}], "symbol": "IDEV", "security_type": "stock", "exchange_id": 3, "current_price": 89.21, "price_change": -0.9, "price_change_percent": -0.9988, "bid": 84.11, "ask": 92.0, "bid_size": 100, "ask_size": 300, "open": 89.43, "high": 89.55, "low": 88.635, "close": 89.21, "prev_day_close": 90.11, "volume": 4078930, "iv30": 18.841, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 47174422453, "last_trade_time": "2026-10-30T15:59:59", "tick": "up"}, "symbol": "IDEV"}