{"timestamp": "2026-11-10 10:02:47", "data": {"options": [{"option": "IDGT261120C00080000", "bid": 22.0, "bid_size": 22.0, "ask": 25.3, "ask_size": 75.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0055, "vega": 0.0157, "theta": -0.0567, "rho": 0.0269, "theo": 23.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "IDGT261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0055, "vega": 0.0157, "theta": -0.0597, "rho": -0.0014, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IDGT261120C00085000", "bid": 17.2, "bid_size": 22.0, "ask": 20.5, "ask_size": 75.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0088, "vega": 0.0218, "theta": -0.0702, "rho": 0.0278, "theo": 18.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IDGT261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0088, "vega": 0.0218, "theta": -0.0727, "rho": -0.0022, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120C00090000", "bid": 12.2, "bid_size": 22.0, "ask": 15.7, "ask_size": 75.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0148, "vega": 0.031, "theta": -0.0869, "rho": 0.0282, "theo": 14.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "IDGT261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0149, "vega": 0.0311, "theta": -0.089, "rho": -0.0033, "theo": 0.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDGT261120C00095000", "bid": 7.7, "bid_size": 22.0, "ask": 11.0, "ask_size": 77.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.026, "vega": 0.0449, "theta": -0.107, "rho": 0.0274, "theo": 9.4038, "change": 0.0, "open": 0.0, "high": 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": "IDGT261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 75.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0262, "vega": 0.0452, "theta": -0.109, "rho": -0.0055, "theo": 0.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IDGT261120C00100000", "bid": 3.8, "bid_size": 37.0, "ask": 6.4, "ask_size": 75.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0449, "vega": 0.0635, "theta": -0.1275, "rho": 0.0236, "theo": 5.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "IDGT261120P00100000", "bid": 0.7, "bid_size": 28.0, "ask": 3.3, "ask_size": 75.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0454, "vega": 0.0637, "theta": -0.1295, "rho": -0.0099, "theo": 1.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "IDGT261120C00103000", "bid": 1.75, "bid_size": 29.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0543, "vega": 0.0713, "theta": -0.134, "rho": 0.0189, "theo": 3.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "IDGT261120P00103000", "bid": 0.4, "bid_size": 256.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0551, "vega": 0.0712, "theta": -0.136, "rho": -0.0133, "theo": 2.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "IDGT261120C00104000", "bid": 0.85, "bid_size": 70.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0549, "vega": 0.0717, "theta": -0.134, "rho": 0.017, "theo": 2.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "IDGT261120P00104000", "bid": 0.8, "bid_size": 62.0, "ask": 4.6, "ask_size": 75.0, "iv": 0.338, "open_interest": 2.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0558, "vega": 0.0715, "theta": -0.136, "rho": -0.015, "theo": 3.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-23T09:30:19", "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "IDGT261120C00105000", "bid": 0.3, "bid_size": 262.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.054, "vega": 0.0708, "theta": -0.1329, "rho": 0.0152, "theo": 2.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "IDGT261120P00105000", "bid": 1.3, "bid_size": 22.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0548, "vega": 0.0704, "theta": -0.1348, "rho": -0.0162, "theo": 3.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "IDGT261120C00106000", "bid": 0.2, "bid_size": 646.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.0517, "vega": 0.0688, "theta": -0.1308, "rho": 0.0135, "theo": 1.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "IDGT261120P00106000", "bid": 2.4, "bid_size": 22.0, "ask": 5.5, "ask_size": 75.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0526, "vega": 0.068, "theta": -0.1327, "rho": -0.0168, "theo": 4.4207, "change": 0.0, "open": 0.0, "high": 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": "IDGT261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 75.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.342, "gamma": 0.0484, "vega": 0.066, "theta": -0.128, "rho": 0.0119, "theo": 1.6461, "change": 0.0, "open": 0.0, "high": 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": "IDGT261120P00107000", "bid": 3.3, "bid_size": 22.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.0494, "vega": 0.0648, "theta": -0.1299, "rho": -0.0176, "theo": 5.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IDGT261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 75.0, "iv": 0.4081, "open_interest": 6.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0448, "vega": 0.0628, "theta": -0.1247, "rho": 0.0106, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:59:43", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IDGT261120P00108000", "bid": 3.7, "bid_size": 23.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0457, "vega": 0.0617, "theta": -0.1266, "rho": -0.0184, "theo": 5.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "IDGT261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 75.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.041, "vega": 0.0594, "theta": -0.1211, "rho": 0.0094, "theo": 1.2539, "change": 0.0, "open": 0.0, "high": 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": "IDGT261120P00109000", "bid": 5.0, "bid_size": 23.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.042, "vega": 0.0576, "theta": -0.123, "rho": -0.018, "theo": 6.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IDGT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 75.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0374, "vega": 0.0559, "theta": -0.1174, "rho": 0.0084, "theo": 1.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IDGT261120P00110000", "bid": 5.3, "bid_size": 22.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0383, "vega": 0.0544, "theta": -0.1194, "rho": -0.0189, "theo": 7.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IDGT261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.034, "vega": 0.0526, "theta": -0.1137, "rho": 0.0075, "theo": 0.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDGT261120P00111000", "bid": 6.6, "bid_size": 22.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0349, "vega": 0.0506, "theta": -0.1158, "rho": -0.019, "theo": 8.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IDGT261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 75.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0309, "vega": 0.0494, "theta": -0.11, "rho": 0.0067, "theo": 0.8995, "change": 0.0, "open": 0.0, "high": 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": "IDGT261120P00112000", "bid": 7.2, "bid_size": 22.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0318, "vega": 0.0472, "theta": -0.1122, "rho": -0.0188, "theo": 9.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IDGT261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 75.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0281, "vega": 0.0465, "theta": -0.1065, "rho": 0.0061, "theo": 0.8185, "change": 0.0, "open": 0.0, "high": 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": "IDGT261120P00113000", "bid": 7.5, "bid_size": 22.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.029, "vega": 0.0445, "theta": -0.1088, "rho": -0.0189, "theo": 10.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IDGT261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0256, "vega": 0.0438, "theta": -0.1031, "rho": 0.0055, "theo": 0.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00114000", "bid": 8.5, "bid_size": 21.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0265, "vega": 0.0413, "theta": -0.1055, "rho": -0.0188, "theo": 11.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "IDGT261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0233, "vega": 0.0412, "theta": -0.0998, "rho": 0.005, "theo": 0.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00115000", "bid": 9.5, "bid_size": 21.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0242, "vega": 0.0384, "theta": -0.1022, "rho": -0.0182, "theo": 12.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IDGT261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.6463, "open_interest": 1.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0213, "vega": 0.0389, "theta": -0.0967, "rho": 0.0046, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-25T13:23:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00116000", "bid": 11.2, "bid_size": 23.0, "ask": 14.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0222, "vega": 0.0365, "theta": -0.099, "rho": -0.0186, "theo": 13.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "IDGT261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0196, "vega": 0.0367, "theta": -0.0937, "rho": 0.0043, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00117000", "bid": 12.2, "bid_size": 22.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0204, "vega": 0.0336, "theta": -0.0962, "rho": -0.0179, "theo": 14.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IDGT261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.018, "vega": 0.0348, "theta": -0.0909, "rho": 0.0039, "theo": 0.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00118000", "bid": 12.5, "bid_size": 21.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0188, "vega": 0.0317, "theta": -0.0935, "rho": -0.0177, "theo": 15.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "IDGT261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0166, "vega": 0.0329, "theta": -0.0882, "rho": 0.0036, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00119000", "bid": 13.5, "bid_size": 21.0, "ask": 17.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0173, "vega": 0.0299, "theta": -0.0908, "rho": -0.017, "theo": 16.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "IDGT261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0153, "vega": 0.0312, "theta": -0.0857, "rho": 0.0034, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00120000", "bid": 15.0, "bid_size": 22.0, "ask": 18.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.016, "vega": 0.0282, "theta": -0.088, "rho": -0.0173, "theo": 17.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IDGT261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0142, "vega": 0.0297, "theta": -0.0832, "rho": 0.0032, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00121000", "bid": 15.5, "bid_size": 21.0, "ask": 19.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0148, "vega": 0.0265, "theta": -0.0854, "rho": -0.0173, "theo": 18.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "IDGT261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0132, "vega": 0.0283, "theta": -0.0809, "rho": 0.003, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00122000", "bid": 17.4, "bid_size": 22.0, "ask": 20.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0138, "vega": 0.0248, "theta": -0.0832, "rho": -0.0162, "theo": 19.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "IDGT261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0123, "vega": 0.0269, "theta": -0.0788, "rho": 0.0028, "theo": 0.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00123000", "bid": 17.5, "bid_size": 21.0, "ask": 21.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0128, "vega": 0.0234, "theta": -0.081, "rho": -0.0161, "theo": 19.9944, "change": 0.0, "open": 0.0, "high": 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": "IDGT261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.8776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0115, "vega": 0.0257, "theta": -0.0767, "rho": 0.0026, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00124000", "bid": 18.5, "bid_size": 21.0, "ask": 22.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.012, "vega": 0.0222, "theta": -0.079, "rho": -0.0162, "theo": 20.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "IDGT261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 75.0, "iv": 0.9041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0107, "vega": 0.0245, "theta": -0.0747, "rho": 0.0024, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00125000", "bid": 19.5, "bid_size": 21.0, "ask": 23.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0112, "vega": 0.0213, "theta": -0.077, "rho": -0.0152, "theo": 21.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "IDGT261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 74.0, "iv": 1.0306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0079, "vega": 0.0199, "theta": -0.066, "rho": 0.0019, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IDGT261120P00130000", "bid": 25.4, "bid_size": 22.0, "ask": 28.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0084, "vega": 0.0159, "theta": -0.0674, "rho": -0.0136, "theo": 26.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "IDGT261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.006, "vega": 0.0165, "theta": -0.059, "rho": 0.0015, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IDGT261120P00135000", "bid": 29.5, "bid_size": 21.0, "ask": 33.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0064, "vega": 0.0125, "theta": -0.0593, "rho": -0.013, "theo": 31.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "IDGT261218C00065000", "bid": 37.0, "bid_size": 20.0, "ask": 40.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0021, "vega": 0.0182, "theta": -0.015, "rho": 0.0597, "theo": 39.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "IDGT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 46.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0026, "vega": 0.0231, "theta": -0.0229, "rho": -0.0036, "theo": 0.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IDGT261218C00070000", "bid": 32.0, "bid_size": 22.0, "ask": 35.6, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0031, "vega": 0.0249, "theta": -0.0188, "rho": 0.0635, "theo": 34.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "IDGT261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 46.0, "iv": 0.9101, "open_interest": 1.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0036, "vega": 0.0295, "theta": -0.0265, "rho": -0.0049, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-19T09:30:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IDGT261218C00075000", "bid": 27.2, "bid_size": 22.0, "ask": 30.9, "ask_size": 70.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0045, "vega": 0.0293, "theta": -0.0232, "rho": 0.0673, "theo": 29.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "IDGT261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 38.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0052, "vega": 0.0378, "theta": -0.0306, "rho": -0.0066, "theo": 0.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IDGT261218C00080000", "bid": 22.3, "bid_size": 22.0, "ask": 26.0, "ask_size": 70.0, "iv": 0.4986, "open_interest": 3.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0066, "vega": 0.0395, "theta": -0.0282, "rho": 0.0702, "theo": 24.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.54, "last_trade_time": "2026-05-04T13:08:20", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "IDGT261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.6731, "open_interest": 1.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0076, "vega": 0.0488, "theta": -0.0352, "rho": -0.0091, "theo": 0.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IDGT261218C00085000", "bid": 17.5, "bid_size": 22.0, "ask": 21.0, "ask_size": 66.0, "iv": 0.425, "open_interest": 8.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0099, "vega": 0.0527, "theta": -0.0339, "rho": 0.0722, "theo": 19.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.2, "last_trade_time": "2026-06-04T10:16:40", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "IDGT261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 64.0, "iv": 0.5692, "open_interest": 4.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0111, "vega": 0.0632, "theta": -0.0404, "rho": -0.0128, "theo": 0.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IDGT261218C00090000", "bid": 12.9, "bid_size": 22.0, "ask": 16.4, "ask_size": 70.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0151, "vega": 0.0691, "theta": -0.0403, "rho": 0.0727, "theo": 14.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "IDGT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 64.0, "iv": 0.474, "open_interest": 4.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0166, "vega": 0.082, "theta": -0.0459, "rho": -0.0185, "theo": 1.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-04T09:30:05", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IDGT261218C00095000", "bid": 8.4, "bid_size": 33.0, "ask": 12.0, "ask_size": 70.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0233, "vega": 0.0962, "theta": -0.0472, "rho": 0.069, "theo": 10.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IDGT261218P00095000", "bid": 0.8, "bid_size": 28.0, "ask": 3.7, "ask_size": 64.0, "iv": 0.4092, "open_interest": 5.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0248, "vega": 0.1053, "theta": -0.0512, "rho": -0.028, "theo": 1.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-09T15:18:56", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "IDGT261218C00100000", "bid": 4.7, "bid_size": 34.0, "ask": 8.0, "ask_size": 71.0, "iv": 0.3203, "open_interest": 1.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0339, "vega": 0.1213, "theta": -0.0532, "rho": 0.0602, "theo": 6.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.17, "last_trade_time": "2026-06-23T15:46:31", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IDGT261218P00100000", "bid": 2.0, "bid_size": 28.0, "ask": 4.8, "ask_size": 64.0, "iv": 0.3545, "open_interest": 3.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0344, "vega": 0.1274, "theta": -0.0544, "rho": -0.0433, "theo": 3.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-05-15T09:30:06", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IDGT261218C00101000", "bid": 4.0, "bid_size": 70.0, "ask": 7.0, "ask_size": 69.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0358, "vega": 0.1232, "theta": -0.054, "rho": 0.0588, "theo": 5.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IDGT261218P00101000", "bid": 2.2, "bid_size": 30.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.3358, "open_interest": 2.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.036, "vega": 0.1303, "theta": -0.0546, "rho": -0.0472, "theo": 3.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-06T09:30:05", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IDGT261218C00102000", "bid": 3.7, "bid_size": 34.0, "ask": 6.5, "ask_size": 70.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0374, "vega": 0.1286, "theta": -0.0547, "rho": 0.0545, "theo": 5.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "IDGT261218P00102000", "bid": 2.5, "bid_size": 28.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.3113, "open_interest": 1.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.0372, "vega": 0.1324, "theta": -0.0545, "rho": -0.0514, "theo": 3.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-05-06T09:30:05", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IDGT261218C00103000", "bid": 3.8, "bid_size": 12.0, "ask": 6.0, "ask_size": 70.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0386, "vega": 0.1295, "theta": -0.055, "rho": 0.0527, "theo": 4.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "IDGT261218P00103000", "bid": 2.95, "bid_size": 28.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.3277, "open_interest": 2.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.038, "vega": 0.1334, "theta": -0.0541, "rho": -0.0556, "theo": 4.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-06-17T09:30:04", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "IDGT261218C00104000", "bid": 2.3, "bid_size": 65.0, "ask": 5.5, "ask_size": 76.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.0392, "vega": 0.1318, "theta": -0.0551, "rho": 0.0481, "theo": 4.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IDGT261218P00104000", "bid": 3.4, "bid_size": 27.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.3037, "open_interest": 1.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0382, "vega": 0.1333, "theta": -0.0536, "rho": -0.06, "theo": 4.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-04T09:30:03", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IDGT261218C00105000", "bid": 1.65, "bid_size": 65.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0394, "vega": 0.1315, "theta": -0.055, "rho": 0.0462, "theo": 3.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "IDGT261218P00105000", "bid": 2.4, "bid_size": 65.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.2592, "open_interest": 1.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0379, "vega": 0.132, "theta": -0.0528, "rho": -0.0644, "theo": 5.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IDGT261218C00106000", "bid": 1.2, "bid_size": 69.0, "ask": 4.7, "ask_size": 75.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.0389, "vega": 0.1304, "theta": -0.0545, "rho": 0.0415, "theo": 3.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "IDGT261218P00106000", "bid": 2.95, "bid_size": 70.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0372, "vega": 0.1295, "theta": -0.0518, "rho": -0.0686, "theo": 6.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "IDGT261218C00107000", "bid": 0.7, "bid_size": 69.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.038, "vega": 0.1289, "theta": -0.0539, "rho": 0.0396, "theo": 2.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "IDGT261218P00107000", "bid": 4.9, "bid_size": 22.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.036, "vega": 0.1265, "theta": -0.0507, "rho": -0.0728, "theo": 6.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IDGT261218C00108000", "bid": 0.3, "bid_size": 262.0, "ask": 4.0, "ask_size": 75.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.373, "gamma": 0.0366, "vega": 0.125, "theta": -0.053, "rho": 0.0352, "theo": 2.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "IDGT261218P00108000", "bid": 5.0, "bid_size": 34.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0345, "vega": 0.1226, "theta": -0.0494, "rho": -0.0768, "theo": 7.4212, "change": 0.0, "open": 0.0, "high": 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": "IDGT261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.035, "vega": 0.1227, "theta": -0.052, "rho": 0.0335, "theo": 2.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IDGT261218P00109000", "bid": 5.9, "bid_size": 33.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0328, "vega": 0.1182, "theta": -0.0481, "rho": -0.0804, "theo": 8.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IDGT261218C00110000", "bid": 0.1, "bid_size": 646.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.3085, "open_interest": 1.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0332, "vega": 0.1168, "theta": -0.0509, "rho": 0.0296, "theo": 2.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "IDGT261218P00110000", "bid": 5.3, "bid_size": 22.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.031, "vega": 0.1133, "theta": -0.0468, "rho": -0.0838, "theo": 8.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-13T10:36:27", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IDGT261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 75.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0313, "vega": 0.114, "theta": -0.0497, "rho": 0.028, "theo": 1.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IDGT261218P00111000", "bid": 6.8, "bid_size": 22.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0292, "vega": 0.1085, "theta": -0.0454, "rho": -0.0869, "theo": 9.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IDGT261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0294, "vega": 0.1073, "theta": -0.0485, "rho": 0.0249, "theo": 1.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IDGT261218P00112000", "bid": 7.0, "bid_size": 22.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0273, "vega": 0.1034, "theta": -0.0441, "rho": -0.09, "theo": 10.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IDGT261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 70.0, "iv": 0.3376, "open_interest": 3.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0276, "vega": 0.1041, "theta": -0.0472, "rho": 0.0234, "theo": 1.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-06-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IDGT261218P00113000", "bid": 8.0, "bid_size": 23.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0256, "vega": 0.0995, "theta": -0.0428, "rho": -0.0927, "theo": 11.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IDGT261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 70.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0258, "vega": 0.1011, "theta": -0.046, "rho": 0.021, "theo": 1.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IDGT261218P00114000", "bid": 9.8, "bid_size": 22.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0239, "vega": 0.0947, "theta": -0.0414, "rho": -0.0951, "theo": 12.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IDGT261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 70.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0241, "vega": 0.0942, "theta": -0.0447, "rho": 0.0197, "theo": 1.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IDGT261218P00115000", "bid": 10.7, "bid_size": 22.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.1865, "open_interest": 1.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0224, "vega": 0.0902, "theta": -0.0402, "rho": -0.0976, "theo": 13.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-06-09T09:30:04", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IDGT261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 70.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0225, "vega": 0.0912, "theta": -0.0435, "rho": 0.0187, "theo": 1.1865, "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": 1.27499997615814}, {"option": "IDGT261218P00116000", "bid": 10.5, "bid_size": 22.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0209, "vega": 0.0864, "theta": -0.039, "rho": -0.0998, "theo": 14.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IDGT261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 70.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0211, "vega": 0.0886, "theta": -0.0423, "rho": 0.0178, "theo": 1.0992, "change": 0.0, "open": 0.0, "high": 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": "IDGT261218P00117000", "bid": 12.5, "bid_size": 22.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0195, "vega": 0.0823, "theta": -0.0378, "rho": -0.1018, "theo": 15.1551, "change": 0.0, "open": 0.0, "high": 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": "IDGT261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 70.0, "iv": 0.4016, "open_interest": 10.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0197, "vega": 0.0821, "theta": -0.0412, "rho": 0.0159, "theo": 1.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-05-20T09:31:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IDGT261218P00118000", "bid": 13.3, "bid_size": 22.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0183, "vega": 0.079, "theta": -0.0367, "rho": -0.1038, "theo": 16.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "IDGT261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 98.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0185, "vega": 0.0793, "theta": -0.0401, "rho": 0.015, "theo": 0.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IDGT261218P00119000", "bid": 13.5, "bid_size": 23.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0171, "vega": 0.0749, "theta": -0.0356, "rho": -0.1058, "theo": 17.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "IDGT261218C00120000", "bid": 0.25, "bid_size": 6.0, "ask": 1.25, "ask_size": 181.0, "iv": 0.3784, "open_interest": 37.0, "volume": 1.0, "delta": 0.1444, "gamma": 0.0173, "vega": 0.0769, "theta": -0.039, "rho": 0.0143, "theo": 0.9018, "change": 0.02, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:56:31", "percent_change": 3.07692, "prev_day_close": 0.75}, {"option": "IDGT261218P00120000", "bid": 14.5, "bid_size": 22.0, "ask": 18.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0161, "vega": 0.0722, "theta": -0.0346, "rho": -0.1075, "theo": 17.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-05-12T09:30:02", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IDGT261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 98.0, "iv": 0.4466, "open_interest": 2.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0162, "vega": 0.0723, "theta": -0.038, "rho": 0.013, "theo": 0.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-06-25T10:26:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IDGT261218P00121000", "bid": 15.5, "bid_size": 22.0, "ask": 19.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0151, "vega": 0.0693, "theta": -0.0336, "rho": -0.1091, "theo": 18.9167, "change": 0.0, "open": 0.0, "high": 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": "IDGT261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 75.0, "iv": 0.5036, "open_interest": 9.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0127, "vega": 0.0627, "theta": -0.0344, "rho": 0.0103, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-14T10:47:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IDGT261218P00125000", "bid": 20.1, "bid_size": 22.0, "ask": 23.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0119, "vega": 0.0586, "theta": -0.03, "rho": -0.1155, "theo": 22.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "IDGT261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 69.0, "iv": 0.5691, "open_interest": 1.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0096, "vega": 0.0519, "theta": -0.0306, "rho": 0.0082, "theo": 0.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T14:46:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IDGT261218P00130000", "bid": 24.5, "bid_size": 22.0, "ask": 28.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0091, "vega": 0.0483, "theta": -0.0261, "rho": -0.1224, "theo": 27.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "IDGT261218C00135000", "bid": 0.05, "bid_size": 11.0, "ask": 0.85, "ask_size": 57.0, "iv": 0.5132, "open_interest": 102.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0075, "vega": 0.0433, "theta": -0.0276, "rho": 0.0065, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-04T14:03:02", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "IDGT261218P00135000", "bid": 29.6, "bid_size": 22.0, "ask": 33.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0071, "vega": 0.041, "theta": -0.0229, "rho": -0.1286, "theo": 32.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-05-27T10:47:45", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "IDGT261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.6887, "open_interest": 5.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.006, "vega": 0.0366, "theta": -0.0251, "rho": 0.0053, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-08-12T15:33:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDGT261218P00140000", "bid": 34.8, "bid_size": 22.0, "ask": 38.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0057, "vega": 0.0353, "theta": -0.0202, "rho": -0.1345, "theo": 37.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-06-22T09:45:46", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "IDGT261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.745, "open_interest": 4.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0049, "vega": 0.0324, "theta": -0.0229, "rho": 0.0045, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-19T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDGT261218P00145000", "bid": 39.5, "bid_size": 22.0, "ask": 43.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0047, "vega": 0.0307, "theta": -0.0178, "rho": -0.14, "theo": 42.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "IDGT261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.7976, "open_interest": 3.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0041, "vega": 0.0281, "theta": -0.0212, "rho": 0.0038, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDGT261218P00150000", "bid": 45.0, "bid_size": 20.0, "ask": 48.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.004, "vega": 0.0268, "theta": -0.0157, "rho": -0.1455, "theo": 47.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "IDGT261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.8477, "open_interest": 1.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0035, "vega": 0.0253, "theta": -0.0196, "rho": 0.0033, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-22T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDGT261218P00155000", "bid": 50.0, "bid_size": 20.0, "ask": 53.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0034, "vega": 0.0244, "theta": -0.0138, "rho": -0.1508, "theo": 52.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "IDGT261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.003, "vega": 0.0223, "theta": -0.0184, "rho": 0.0029, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDGT261218P00160000", "bid": 55.0, "bid_size": 20.0, "ask": 58.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0029, "vega": 0.0216, "theta": -0.0121, "rho": -0.1561, "theo": 57.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "IDGT261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.9411, "open_interest": 1.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0026, "vega": 0.0203, "theta": -0.0172, "rho": 0.0026, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-01T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDGT261218P00165000", "bid": 59.7, "bid_size": 20.0, "ask": 63.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0025, "vega": 0.0194, "theta": -0.0105, "rho": -0.1612, "theo": 62.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "IDGT261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.9846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0023, "vega": 0.0183, "theta": -0.0162, "rho": 0.0023, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDGT261218P00170000", "bid": 65.1, "bid_size": 20.0, "ask": 68.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0022, "vega": 0.018, "theta": -0.0091, "rho": -0.1664, "theo": 67.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "IDGT261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.8132, "open_interest": 1.0, "volume": 0.0, "delta": 0.021, "gamma": 0.002, "vega": 0.0168, "theta": -0.0153, "rho": 0.0021, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-05T14:43:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IDGT261218P00175000", "bid": 69.5, "bid_size": 21.0, "ask": 73.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.002, "vega": 0.0164, "theta": -0.0078, "rho": -0.1714, "theo": 72.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "IDGT270319C00055000", "bid": 47.0, "bid_size": 16.0, "ask": 51.0, "ask_size": 22.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0019, "vega": 0.0472, "theta": -0.0059, "rho": 0.1729, "theo": 49.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "IDGT270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0019, "vega": 0.0476, "theta": -0.0118, "rho": -0.0143, "theo": 0.6339, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00060000", "bid": 42.0, "bid_size": 16.0, "ask": 46.0, "ask_size": 23.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0025, "vega": 0.0568, "theta": -0.0078, "rho": 0.1861, "theo": 44.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "IDGT270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0026, "vega": 0.0575, "theta": -0.0131, "rho": -0.0179, "theo": 0.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IDGT270319C00065000", "bid": 37.5, "bid_size": 16.0, "ask": 41.0, "ask_size": 22.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0033, "vega": 0.0693, "theta": -0.0098, "rho": 0.1985, "theo": 39.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "IDGT270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0034, "vega": 0.0698, "theta": -0.0145, "rho": -0.0224, "theo": 0.9079, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00070000", "bid": 32.5, "bid_size": 16.0, "ask": 36.5, "ask_size": 23.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0044, "vega": 0.0826, "theta": -0.0118, "rho": 0.2095, "theo": 34.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "IDGT270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0045, "vega": 0.0842, "theta": -0.016, "rho": -0.0281, "theo": 1.0929, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00075000", "bid": 27.5, "bid_size": 22.0, "ask": 31.5, "ask_size": 16.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0058, "vega": 0.1004, "theta": -0.0139, "rho": 0.2187, "theo": 30.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "IDGT270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0059, "vega": 0.1014, "theta": -0.0176, "rho": -0.0353, "theo": 1.327, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00080000", "bid": 23.0, "bid_size": 22.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0078, "vega": 0.1211, "theta": -0.0161, "rho": 0.2256, "theo": 25.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "IDGT270319P00080000", "bid": 0.05, "bid_size": 652.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0079, "vega": 0.1222, "theta": -0.0193, "rho": -0.0448, "theo": 1.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IDGT270319C00085000", "bid": 18.5, "bid_size": 22.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0104, "vega": 0.1453, "theta": -0.0182, "rho": 0.2289, "theo": 21.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "IDGT270319P00085000", "bid": 0.6, "bid_size": 16.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0106, "vega": 0.1469, "theta": -0.021, "rho": -0.0573, "theo": 2.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "IDGT270319C00090000", "bid": 14.0, "bid_size": 40.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8049, "gamma": 0.0138, "vega": 0.1731, "theta": -0.0203, "rho": 0.2269, "theo": 16.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IDGT270319P00090000", "bid": 1.35, "bid_size": 16.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0142, "vega": 0.175, "theta": -0.0227, "rho": -0.0736, "theo": 2.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "IDGT270319C00095000", "bid": 10.0, "bid_size": 40.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0181, "vega": 0.2031, "theta": -0.022, "rho": 0.2169, "theo": 12.5884, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00095000", "bid": 2.2, "bid_size": 22.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.019, "vega": 0.2047, "theta": -0.0242, "rho": -0.0946, "theo": 3.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IDGT270319C00100000", "bid": 7.4, "bid_size": 22.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0229, "vega": 0.2303, "theta": -0.023, "rho": 0.1967, "theo": 8.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IDGT270319P00100000", "bid": 3.6, "bid_size": 22.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0246, "vega": 0.2309, "theta": -0.0253, "rho": -0.1205, "theo": 4.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IDGT270319C00105000", "bid": 3.5, "bid_size": 43.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2363, "open_interest": 1.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.0263, "vega": 0.2442, "theta": -0.0229, "rho": 0.1642, "theo": 5.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-08-10T10:37:27", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IDGT270319P00105000", "bid": 5.9, "bid_size": 22.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.029, "vega": 0.2391, "theta": -0.0253, "rho": -0.1449, "theo": 6.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IDGT270319C00106000", "bid": 3.0, "bid_size": 43.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0265, "vega": 0.2443, "theta": -0.0227, "rho": 0.1574, "theo": 5.3489, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00106000", "bid": 5.3, "bid_size": 40.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0295, "vega": 0.2368, "theta": -0.0251, "rho": -0.1486, "theo": 7.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IDGT270319C00107000", "bid": 2.5, "bid_size": 43.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0266, "vega": 0.2435, "theta": -0.0225, "rho": 0.1495, "theo": 4.891, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00107000", "bid": 6.0, "bid_size": 40.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0297, "vega": 0.2337, "theta": -0.0249, "rho": -0.1527, "theo": 7.782, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00108000", "bid": 2.1, "bid_size": 43.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0266, "vega": 0.2416, "theta": -0.0223, "rho": 0.1418, "theo": 4.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IDGT270319P00108000", "bid": 6.6, "bid_size": 40.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0297, "vega": 0.2299, "theta": -0.0245, "rho": -0.1559, "theo": 8.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IDGT270319C00109000", "bid": 1.9, "bid_size": 43.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0263, "vega": 0.2388, "theta": -0.022, "rho": 0.1347, "theo": 4.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "IDGT270319P00109000", "bid": 7.6, "bid_size": 22.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0295, "vega": 0.2234, "theta": -0.0241, "rho": -0.1581, "theo": 9.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IDGT270319C00110000", "bid": 1.7, "bid_size": 43.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.0259, "vega": 0.2352, "theta": -0.0216, "rho": 0.1272, "theo": 3.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IDGT270319P00110000", "bid": 8.0, "bid_size": 22.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.2451, "open_interest": 1.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.029, "vega": 0.2176, "theta": -0.0236, "rho": -0.1606, "theo": 9.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-13T10:50:21", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IDGT270319C00111000", "bid": 1.0, "bid_size": 43.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0254, "vega": 0.2308, "theta": -0.0213, "rho": 0.1207, "theo": 3.4396, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00111000", "bid": 8.7, "bid_size": 22.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0284, "vega": 0.2107, "theta": -0.0231, "rho": -0.1615, "theo": 10.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IDGT270319C00112000", "bid": 0.7, "bid_size": 43.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0248, "vega": 0.226, "theta": -0.0209, "rho": 0.114, "theo": 3.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "IDGT270319P00112000", "bid": 9.0, "bid_size": 22.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0276, "vega": 0.2015, "theta": -0.0224, "rho": -0.1624, "theo": 11.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IDGT270319C00113000", "bid": 0.5, "bid_size": 268.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.024, "vega": 0.2207, "theta": -0.0205, "rho": 0.1082, "theo": 2.9157, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00113000", "bid": 9.4, "bid_size": 22.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0266, "vega": 0.1938, "theta": -0.0218, "rho": -0.1636, "theo": 11.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IDGT270319C00114000", "bid": 0.5, "bid_size": 268.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0232, "vega": 0.2149, "theta": -0.0201, "rho": 0.1019, "theo": 2.6951, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00114000", "bid": 10.4, "bid_size": 22.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0256, "vega": 0.1861, "theta": -0.0211, "rho": -0.1639, "theo": 12.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IDGT270319C00115000", "bid": 0.2, "bid_size": 652.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0224, "vega": 0.2091, "theta": -0.0197, "rho": 0.096, "theo": 2.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IDGT270319P00115000", "bid": 11.3, "bid_size": 22.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0245, "vega": 0.1764, "theta": -0.0203, "rho": -0.1627, "theo": 13.6309, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00116000", "bid": 0.2, "bid_size": 652.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0215, "vega": 0.2031, "theta": -0.0193, "rho": 0.0903, "theo": 2.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IDGT270319P00116000", "bid": 12.4, "bid_size": 22.0, "ask": 16.0, "ask_size": 22.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0233, "vega": 0.1677, "theta": -0.0195, "rho": -0.1618, "theo": 14.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "IDGT270319C00117000", "bid": 0.2, "bid_size": 652.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0207, "vega": 0.1969, "theta": -0.0189, "rho": 0.085, "theo": 2.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IDGT270319P00117000", "bid": 13.3, "bid_size": 21.0, "ask": 16.5, "ask_size": 16.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0222, "vega": 0.1606, "theta": -0.0188, "rho": -0.1638, "theo": 15.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "IDGT270319C00118000", "bid": 0.05, "bid_size": 652.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0198, "vega": 0.1909, "theta": -0.0185, "rho": 0.0801, "theo": 2.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IDGT270319P00118000", "bid": 13.9, "bid_size": 22.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.021, "vega": 0.1526, "theta": -0.018, "rho": -0.1625, "theo": 16.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "IDGT270319C00119000", "bid": 0.05, "bid_size": 652.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2936, "open_interest": 1.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0189, "vega": 0.185, "theta": -0.0181, "rho": 0.0757, "theo": 1.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T09:31:01", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IDGT270319P00119000", "bid": 14.5, "bid_size": 22.0, "ask": 18.5, "ask_size": 22.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0199, "vega": 0.144, "theta": -0.0173, "rho": -0.1614, "theo": 17.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IDGT270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.2997, "open_interest": 1.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0181, "vega": 0.1792, "theta": -0.0177, "rho": 0.0715, "theo": 1.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T09:31:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IDGT270319P00120000", "bid": 15.0, "bid_size": 21.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0188, "vega": 0.1364, "theta": -0.0165, "rho": -0.1592, "theo": 18.0655, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0173, "vega": 0.1735, "theta": -0.0174, "rho": 0.0676, "theo": 1.6788, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00121000", "bid": 16.5, "bid_size": 21.0, "ask": 20.0, "ask_size": 16.0, "iv": 0.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0177, "vega": 0.1291, "theta": -0.0157, "rho": -0.1615, "theo": 18.9889, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0165, "vega": 0.1679, "theta": -0.017, "rho": 0.064, "theo": 1.5852, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00122000", "bid": 17.3, "bid_size": 22.0, "ask": 21.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0167, "vega": 0.1238, "theta": -0.015, "rho": -0.1614, "theo": 19.9195, "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": 19.1499996185303}, {"option": "IDGT270319C00123000", "bid": 0.1, "bid_size": 652.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0158, "vega": 0.1627, "theta": -0.0167, "rho": 0.0607, "theo": 1.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IDGT270319P00123000", "bid": 17.5, "bid_size": 22.0, "ask": 22.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0157, "vega": 0.1172, "theta": -0.0143, "rho": -0.1603, "theo": 20.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IDGT270319C00124000", "bid": 0.1, "bid_size": 652.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0151, "vega": 0.1576, "theta": -0.0163, "rho": 0.0577, "theo": 1.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "IDGT270319P00124000", "bid": 19.3, "bid_size": 15.0, "ask": 22.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0148, "vega": 0.1107, "theta": -0.0136, "rho": -0.1604, "theo": 21.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "IDGT270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0144, "vega": 0.1527, "theta": -0.016, "rho": 0.0548, "theo": 1.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IDGT270319P00125000", "bid": 19.5, "bid_size": 22.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.014, "vega": 0.1052, "theta": -0.013, "rho": -0.1589, "theo": 22.7536, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0138, "vega": 0.1479, "theta": -0.0157, "rho": 0.0521, "theo": 1.2867, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00126000", "bid": 20.9, "bid_size": 22.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0132, "vega": 0.0995, "theta": -0.0123, "rho": -0.1575, "theo": 23.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "IDGT270319C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.3527, "open_interest": 1.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0132, "vega": 0.1433, "theta": -0.0154, "rho": 0.0497, "theo": 1.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-29T09:30:32", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IDGT270319P00127000", "bid": 21.9, "bid_size": 22.0, "ask": 25.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0124, "vega": 0.0945, "theta": -0.0117, "rho": -0.1588, "theo": 24.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "IDGT270319C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.3611, "open_interest": 2.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0126, "vega": 0.1389, "theta": -0.0151, "rho": 0.0474, "theo": 1.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-29T09:30:32", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IDGT270319P00128000", "bid": 22.5, "bid_size": 22.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0117, "vega": 0.0902, "theta": -0.0111, "rho": -0.1599, "theo": 25.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IDGT270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0116, "vega": 0.1309, "theta": -0.0145, "rho": 0.0433, "theo": 1.0742, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00130000", "bid": 24.5, "bid_size": 22.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0105, "vega": 0.0822, "theta": -0.0099, "rho": -0.1582, "theo": 27.565, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0094, "vega": 0.1132, "theta": -0.0133, "rho": 0.0351, "theo": 0.8837, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00135000", "bid": 29.5, "bid_size": 22.0, "ask": 33.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.008, "vega": 0.0641, "theta": -0.0074, "rho": -0.1584, "theo": 32.4402, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0078, "vega": 0.0991, "theta": -0.0123, "rho": 0.0292, "theo": 0.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IDGT270319P00140000", "bid": 34.5, "bid_size": 22.0, "ask": 38.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0062, "vega": 0.0526, "theta": -0.0052, "rho": -0.1596, "theo": 37.3499, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0065, "vega": 0.0876, "theta": -0.0114, "rho": 0.0247, "theo": 0.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IDGT270319P00145000", "bid": 39.7, "bid_size": 22.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0049, "vega": 0.0425, "theta": -0.0034, "rho": -0.1602, "theo": 42.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "IDGT270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0056, "vega": 0.0781, "theta": -0.0106, "rho": 0.0212, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00150000", "bid": 44.7, "bid_size": 20.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0039, "vega": 0.0357, "theta": -0.0017, "rho": -0.1644, "theo": 47.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "IDGT270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0048, "vega": 0.0702, "theta": -0.0099, "rho": 0.0184, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00155000", "bid": 49.5, "bid_size": 20.0, "ask": 54.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0032, "vega": 0.0299, "theta": -0.0003, "rho": -0.1674, "theo": 52.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "IDGT270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0042, "vega": 0.0636, "theta": -0.0093, "rho": 0.0162, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00160000", "bid": 54.6, "bid_size": 20.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0026, "vega": 0.0254, "theta": 0.0, "rho": -0.1705, "theo": 57.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "IDGT270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0037, "vega": 0.058, "theta": -0.0088, "rho": 0.0144, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00165000", "bid": 59.7, "bid_size": 15.0, "ask": 63.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0022, "vega": 0.0217, "theta": 0.0, "rho": -0.1739, "theo": 62.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "IDGT270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0032, "vega": 0.0531, "theta": -0.0084, "rho": 0.0129, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00170000", "bid": 64.7, "bid_size": 15.0, "ask": 68.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0018, "vega": 0.0191, "theta": 0.0, "rho": -0.1772, "theo": 67.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "IDGT270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0029, "vega": 0.049, "theta": -0.0079, "rho": 0.0117, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 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": "IDGT270319P00175000", "bid": 69.5, "bid_size": 21.0, "ask": 73.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0016, "vega": 0.0164, "theta": 0.0, "rho": -0.1815, "theo": 72.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "IDGT270617C00055000", "bid": 47.0, "bid_size": 16.0, "ask": 51.5, "ask_size": 17.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0021, "vega": 0.0759, "theta": 0.0, "rho": 0.2784, "theo": 49.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "IDGT270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0022, "vega": 0.0776, "theta": -0.0096, "rho": -0.0332, "theo": 0.9997, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00060000", "bid": 42.5, "bid_size": 16.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0028, "vega": 0.0889, "theta": -0.0011, "rho": 0.2994, "theo": 44.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "IDGT270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0028, "vega": 0.0922, "theta": -0.0105, "rho": -0.0406, "theo": 1.1798, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00065000", "bid": 38.0, "bid_size": 11.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0036, "vega": 0.1074, "theta": -0.0031, "rho": 0.3179, "theo": 40.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "IDGT270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0036, "vega": 0.1098, "theta": -0.0115, "rho": -0.0501, "theo": 1.3959, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00070000", "bid": 33.7, "bid_size": 11.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0046, "vega": 0.1264, "theta": -0.0051, "rho": 0.335, "theo": 35.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "IDGT270617P00070000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0047, "vega": 0.1293, "theta": -0.0125, "rho": -0.0612, "theo": 1.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IDGT270617C00075000", "bid": 28.7, "bid_size": 16.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0059, "vega": 0.1492, "theta": -0.0071, "rho": 0.3478, "theo": 31.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "IDGT270617P00075000", "bid": 0.3, "bid_size": 257.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.4467, "open_interest": 1.0, "volume": 0.0, "delta": -0.113, "gamma": 0.006, "vega": 0.1523, "theta": -0.0135, "rho": -0.0751, "theo": 1.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T09:30:30", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "IDGT270617C00080000", "bid": 24.6, "bid_size": 16.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0076, "vega": 0.1762, "theta": -0.0091, "rho": 0.357, "theo": 26.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "IDGT270617P00080000", "bid": 0.9, "bid_size": 16.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0078, "vega": 0.1795, "theta": -0.0146, "rho": -0.0929, "theo": 2.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "IDGT270617C00085000", "bid": 20.5, "bid_size": 16.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0096, "vega": 0.206, "theta": -0.0111, "rho": 0.3606, "theo": 22.2978, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00085000", "bid": 0.8, "bid_size": 22.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.181, "gamma": 0.01, "vega": 0.2086, "theta": -0.0156, "rho": -0.1145, "theo": 2.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "IDGT270617C00090000", "bid": 16.7, "bid_size": 16.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0122, "vega": 0.2381, "theta": -0.0129, "rho": 0.3566, "theo": 18.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "IDGT270617P00090000", "bid": 1.75, "bid_size": 22.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0127, "vega": 0.2408, "theta": -0.0166, "rho": -0.1417, "theo": 3.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "IDGT270617C00095000", "bid": 12.8, "bid_size": 16.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0152, "vega": 0.2704, "theta": -0.0145, "rho": 0.3423, "theo": 14.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IDGT270617P00095000", "bid": 2.7, "bid_size": 22.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.016, "vega": 0.273, "theta": -0.0174, "rho": -0.1739, "theo": 4.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "IDGT270617C00100000", "bid": 8.7, "bid_size": 22.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0183, "vega": 0.298, "theta": -0.0156, "rho": 0.3156, "theo": 10.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IDGT270617P00100000", "bid": 4.7, "bid_size": 22.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0197, "vega": 0.2997, "theta": -0.0178, "rho": -0.2128, "theo": 6.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IDGT270617C00103000", "bid": 7.1, "bid_size": 22.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.0198, "vega": 0.3097, "theta": -0.0159, "rho": 0.2933, "theo": 8.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IDGT270617P00103000", "bid": 5.5, "bid_size": 22.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0217, "vega": 0.3081, "theta": -0.0179, "rho": -0.2326, "theo": 7.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IDGT270617C00104000", "bid": 6.1, "bid_size": 40.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.5595, "gamma": 0.0202, "vega": 0.3122, "theta": -0.016, "rho": 0.285, "theo": 8.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IDGT270617P00104000", "bid": 5.7, "bid_size": 22.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0223, "vega": 0.3096, "theta": -0.0179, "rho": -0.2393, "theo": 7.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IDGT270617C00105000", "bid": 5.5, "bid_size": 40.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0206, "vega": 0.314, "theta": -0.016, "rho": 0.2763, "theo": 7.6931, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00105000", "bid": 6.5, "bid_size": 22.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0229, "vega": 0.3095, "theta": -0.0179, "rho": -0.2421, "theo": 8.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IDGT270617C00106000", "bid": 5.0, "bid_size": 40.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.5189, "gamma": 0.0208, "vega": 0.315, "theta": -0.016, "rho": 0.2679, "theo": 7.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IDGT270617P00106000", "bid": 7.0, "bid_size": 22.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0234, "vega": 0.3086, "theta": -0.0178, "rho": -0.2478, "theo": 8.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IDGT270617C00107000", "bid": 4.5, "bid_size": 40.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.021, "vega": 0.3154, "theta": -0.016, "rho": 0.2578, "theo": 6.6936, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00107000", "bid": 7.2, "bid_size": 22.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0238, "vega": 0.3076, "theta": -0.0177, "rho": -0.2559, "theo": 9.0961, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00108000", "bid": 4.0, "bid_size": 40.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0212, "vega": 0.3149, "theta": -0.0159, "rho": 0.2483, "theo": 6.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IDGT270617P00108000", "bid": 8.4, "bid_size": 16.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0241, "vega": 0.3041, "theta": -0.0176, "rho": -0.257, "theo": 9.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IDGT270617C00109000", "bid": 3.5, "bid_size": 40.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0212, "vega": 0.3137, "theta": -0.0158, "rho": 0.2389, "theo": 5.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IDGT270617P00109000", "bid": 7.5, "bid_size": 41.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0243, "vega": 0.2991, "theta": -0.0174, "rho": -0.2577, "theo": 10.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IDGT270617C00110000", "bid": 3.2, "bid_size": 40.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0211, "vega": 0.3114, "theta": -0.0157, "rho": 0.229, "theo": 5.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "IDGT270617P00110000", "bid": 9.5, "bid_size": 16.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0245, "vega": 0.2951, "theta": -0.0172, "rho": -0.2631, "theo": 10.8665, "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": 11.0}, {"option": "IDGT270617C00111000", "bid": 2.5, "bid_size": 40.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.021, "vega": 0.3087, "theta": -0.0155, "rho": 0.2194, "theo": 5.048, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00111000", "bid": 8.5, "bid_size": 42.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0245, "vega": 0.2885, "theta": -0.017, "rho": -0.2639, "theo": 11.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "IDGT270617C00112000", "bid": 2.6, "bid_size": 40.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0208, "vega": 0.3054, "theta": -0.0154, "rho": 0.21, "theo": 4.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IDGT270617P00112000", "bid": 10.0, "bid_size": 22.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0244, "vega": 0.2809, "theta": -0.0167, "rho": -0.2619, "theo": 12.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IDGT270617C00113000", "bid": 2.0, "bid_size": 40.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0205, "vega": 0.3018, "theta": -0.0152, "rho": 0.2013, "theo": 4.398, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00113000", "bid": 10.8, "bid_size": 22.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.0241, "vega": 0.2719, "theta": -0.0164, "rho": -0.2619, "theo": 12.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IDGT270617C00114000", "bid": 1.5, "bid_size": 40.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0202, "vega": 0.2963, "theta": -0.015, "rho": 0.1915, "theo": 4.104, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00114000", "bid": 11.7, "bid_size": 16.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0238, "vega": 0.2656, "theta": -0.016, "rho": -0.265, "theo": 13.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IDGT270617C00115000", "bid": 1.75, "bid_size": 40.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0198, "vega": 0.2915, "theta": -0.0148, "rho": 0.1828, "theo": 3.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "IDGT270617P00115000", "bid": 11.5, "bid_size": 23.0, "ask": 16.4, "ask_size": 17.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0234, "vega": 0.2553, "theta": -0.0156, "rho": -0.2603, "theo": 14.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IDGT270617C00116000", "bid": 1.0, "bid_size": 40.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0193, "vega": 0.2864, "theta": -0.0146, "rho": 0.1744, "theo": 3.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IDGT270617P00116000", "bid": 12.9, "bid_size": 22.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0229, "vega": 0.2454, "theta": -0.0151, "rho": -0.2557, "theo": 15.2144, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00117000", "bid": 0.65, "bid_size": 40.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0189, "vega": 0.2806, "theta": -0.0144, "rho": 0.1662, "theo": 3.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "IDGT270617P00117000", "bid": 13.3, "bid_size": 22.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0222, "vega": 0.2338, "theta": -0.0146, "rho": -0.2526, "theo": 16.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "IDGT270617C00118000", "bid": 0.6, "bid_size": 40.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0184, "vega": 0.2741, "theta": -0.0141, "rho": 0.1584, "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": 2.80000001192093}, {"option": "IDGT270617P00118000", "bid": 14.0, "bid_size": 22.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0216, "vega": 0.226, "theta": -0.014, "rho": -0.254, "theo": 16.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IDGT270617C00119000", "bid": 0.55, "bid_size": 40.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0178, "vega": 0.2683, "theta": -0.0139, "rho": 0.1511, "theo": 2.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "IDGT270617P00119000", "bid": 14.9, "bid_size": 22.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0209, "vega": 0.2158, "theta": -0.0134, "rho": -0.248, "theo": 17.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IDGT270617C00120000", "bid": 0.7, "bid_size": 22.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0173, "vega": 0.2624, "theta": -0.0137, "rho": 0.1441, "theo": 2.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "IDGT270617P00120000", "bid": 15.5, "bid_size": 23.0, "ask": 20.4, "ask_size": 17.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0201, "vega": 0.2053, "theta": -0.0128, "rho": -0.2438, "theo": 18.5739, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00121000", "bid": 0.6, "bid_size": 22.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0168, "vega": 0.2564, "theta": -0.0134, "rho": 0.1375, "theo": 2.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "IDGT270617P00121000", "bid": 16.5, "bid_size": 22.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0193, "vega": 0.1946, "theta": -0.0122, "rho": -0.2327, "theo": 19.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "IDGT270617C00122000", "bid": 0.5, "bid_size": 257.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0163, "vega": 0.2493, "theta": -0.0132, "rho": 0.1312, "theo": 2.5052, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00122000", "bid": 17.0, "bid_size": 23.0, "ask": 21.9, "ask_size": 17.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0185, "vega": 0.1833, "theta": -0.0115, "rho": -0.2342, "theo": 20.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IDGT270617C00123000", "bid": 0.4, "bid_size": 257.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0157, "vega": 0.2433, "theta": -0.013, "rho": 0.1252, "theo": 2.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "IDGT270617P00123000", "bid": 18.0, "bid_size": 24.0, "ask": 23.0, "ask_size": 18.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0177, "vega": 0.1761, "theta": -0.0108, "rho": -0.2344, "theo": 21.248, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00124000", "bid": 0.3, "bid_size": 257.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0152, "vega": 0.2375, "theta": -0.0127, "rho": 0.1197, "theo": 2.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "IDGT270617P00124000", "bid": 19.0, "bid_size": 22.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0169, "vega": 0.1676, "theta": -0.0101, "rho": -0.228, "theo": 22.1561, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00125000", "bid": 0.3, "bid_size": 257.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0147, "vega": 0.2317, "theta": -0.0125, "rho": 0.1144, "theo": 2.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "IDGT270617P00125000", "bid": 20.0, "bid_size": 17.0, "ask": 24.9, "ask_size": 17.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.016, "vega": 0.1585, "theta": -0.0094, "rho": -0.226, "theo": 23.0814, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00126000", "bid": 0.2, "bid_size": 641.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0142, "vega": 0.2255, "theta": -0.0123, "rho": 0.1095, "theo": 2.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IDGT270617P00126000", "bid": 21.0, "bid_size": 16.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0153, "vega": 0.1505, "theta": -0.0088, "rho": -0.2213, "theo": 24.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "IDGT270617C00127000", "bid": 0.1, "bid_size": 641.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0137, "vega": 0.2192, "theta": -0.0121, "rho": 0.1047, "theo": 1.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IDGT270617P00127000", "bid": 21.7, "bid_size": 16.0, "ask": 26.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0145, "vega": 0.1407, "theta": -0.008, "rho": -0.212, "theo": 24.9476, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00130000", "bid": 0.05, "bid_size": 641.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0123, "vega": 0.2034, "theta": -0.0114, "rho": 0.0923, "theo": 1.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IDGT270617P00130000", "bid": 24.6, "bid_size": 15.0, "ask": 29.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0123, "vega": 0.1201, "theta": -0.006, "rho": -0.2066, "theo": 27.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "IDGT270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0103, "vega": 0.1786, "theta": -0.0105, "rho": 0.0757, "theo": 1.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IDGT270617P00135000", "bid": 29.5, "bid_size": 17.0, "ask": 34.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0093, "vega": 0.0895, "theta": -0.0028, "rho": -0.1926, "theo": 32.604, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0087, "vega": 0.1577, "theta": -0.0096, "rho": 0.0632, "theo": 1.1434, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00140000", "bid": 34.5, "bid_size": 17.0, "ask": 39.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.007, "vega": 0.0689, "theta": 0.0, "rho": -0.1884, "theo": 37.4833, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0074, "vega": 0.1407, "theta": -0.0089, "rho": 0.0538, "theo": 0.9721, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00145000", "bid": 39.5, "bid_size": 17.0, "ask": 43.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0054, "vega": 0.0522, "theta": 0.0, "rho": -0.1798, "theo": 42.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "IDGT270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0064, "vega": 0.1256, "theta": -0.0083, "rho": 0.046, "theo": 0.8403, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00150000", "bid": 44.5, "bid_size": 17.0, "ask": 49.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0041, "vega": 0.0403, "theta": 0.0, "rho": -0.1794, "theo": 47.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "IDGT270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0056, "vega": 0.1133, "theta": -0.0077, "rho": 0.0401, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00155000", "bid": 49.5, "bid_size": 17.0, "ask": 53.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0032, "vega": 0.0329, "theta": 0.0, "rho": -0.1819, "theo": 52.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "IDGT270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0049, "vega": 0.1026, "theta": -0.0072, "rho": 0.0351, "theo": 0.6516, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00160000", "bid": 54.5, "bid_size": 16.0, "ask": 58.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0025, "vega": 0.0245, "theta": 0.0, "rho": -0.1786, "theo": 57.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "IDGT270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0043, "vega": 0.0934, "theta": -0.0068, "rho": 0.0312, "theo": 0.5826, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00165000", "bid": 59.5, "bid_size": 16.0, "ask": 63.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.002, "vega": 0.0194, "theta": 0.0, "rho": -0.1814, "theo": 62.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "IDGT270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0038, "vega": 0.0856, "theta": -0.0064, "rho": 0.0278, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 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": "IDGT270617P00170000", "bid": 64.5, "bid_size": 16.0, "ask": 68.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0016, "vega": 0.0162, "theta": 0.0, "rho": -0.1854, "theo": 67.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}], "symbol": "IDGT", "security_type": "stock", "exchange_id": 3, "current_price": 103.25, "price_change": 2.97, "price_change_percent": 2.8765, "bid": 97.53, "ask": 109.31, "bid_size": 100, "ask_size": 100, "open": 101.61, "high": 104.34, "low": 101.61, "close": 103.25, "prev_day_close": 103.25, "volume": 44117, "iv30": 33.337, "iv30_change": -0.235, "iv30_change_percent": -0.7, "seqno": 10857964068, "last_trade_time": "2026-11-09T15:48:21", "tick": "down"}, "symbol": "IDGT"}