{"timestamp": "2026-11-11 05:47:09", "data": {"options": [{"option": "IDHQ261120C00034000", "bid": 8.9, "bid_size": 320.0, "ask": 11.6, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0152, "vega": 0.009, "theta": -0.0467, "rho": 0.0067, "theo": 10.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IDHQ261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 294.0, "iv": 1.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0152, "vega": 0.009, "theta": -0.0478, "rho": -0.0009, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120C00035000", "bid": 7.9, "bid_size": 320.0, "ask": 10.6, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0181, "vega": 0.01, "theta": -0.0482, "rho": 0.0069, "theo": 9.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "IDHQ261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 1.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.018, "vega": 0.01, "theta": -0.0492, "rho": -0.001, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120C00036000", "bid": 6.9, "bid_size": 320.0, "ask": 9.6, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0217, "vega": 0.011, "theta": -0.0496, "rho": 0.0071, "theo": 8.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "IDHQ261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 1.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0216, "vega": 0.011, "theta": -0.0505, "rho": -0.0012, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120C00037000", "bid": 5.9, "bid_size": 320.0, "ask": 8.6, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0263, "vega": 0.0123, "theta": -0.0511, "rho": 0.0074, "theo": 7.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "IDHQ261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0262, "vega": 0.0123, "theta": -0.0519, "rho": -0.0014, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120C00038000", "bid": 4.9, "bid_size": 317.0, "ask": 7.6, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0322, "vega": 0.0138, "theta": -0.0526, "rho": 0.0076, "theo": 6.6015, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 1.0144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0321, "vega": 0.0138, "theta": -0.0533, "rho": -0.0016, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120C00039000", "bid": 3.9, "bid_size": 317.0, "ask": 6.6, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0401, "vega": 0.0155, "theta": -0.054, "rho": 0.0079, "theo": 5.6369, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 333.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.04, "vega": 0.0155, "theta": -0.0546, "rho": -0.0018, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120C00040000", "bid": 2.95, "bid_size": 317.0, "ask": 5.6, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0509, "vega": 0.0176, "theta": -0.0553, "rho": 0.0082, "theo": 4.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "IDHQ261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 333.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0508, "vega": 0.0176, "theta": -0.0558, "rho": -0.0022, "theo": 0.398, "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": 0.675000011920929}, {"option": "IDHQ261120C00041000", "bid": 2.05, "bid_size": 312.0, "ask": 4.6, "ask_size": 320.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0658, "vega": 0.0202, "theta": -0.0565, "rho": 0.0082, "theo": 3.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "IDHQ261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 333.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0658, "vega": 0.0201, "theta": -0.0568, "rho": -0.0027, "theo": 0.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120C00042000", "bid": 1.05, "bid_size": 319.0, "ask": 3.7, "ask_size": 312.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0866, "vega": 0.0232, "theta": -0.0573, "rho": 0.0083, "theo": 2.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "IDHQ261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 333.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0866, "vega": 0.0232, "theta": -0.0575, "rho": -0.0034, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IDHQ261120C00043000", "bid": 0.15, "bid_size": 647.0, "ask": 2.75, "ask_size": 318.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.1138, "vega": 0.0265, "theta": -0.0576, "rho": 0.008, "theo": 1.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "IDHQ261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 333.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.1139, "vega": 0.0265, "theta": -0.0577, "rho": -0.0043, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDHQ261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 275.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.1381, "vega": 0.029, "theta": -0.0573, "rho": 0.007, "theo": 1.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IDHQ261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 272.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.1382, "vega": 0.029, "theta": -0.0574, "rho": -0.0059, "theo": 0.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IDHQ261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 287.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.1354, "vega": 0.0286, "theta": -0.0568, "rho": 0.0054, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IDHQ261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.1356, "vega": 0.0286, "theta": -0.0568, "rho": -0.0074, "theo": 1.5412, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 333.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.1114, "vega": 0.026, "theta": -0.0564, "rho": 0.0041, "theo": 0.604, "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": 0.699999988079071}, {"option": "IDHQ261120P00046000", "bid": 0.55, "bid_size": 320.0, "ask": 3.0, "ask_size": 62.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.1115, "vega": 0.0259, "theta": -0.0562, "rho": -0.0082, "theo": 2.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "IDHQ261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0877, "vega": 0.023, "theta": -0.0557, "rho": 0.0032, "theo": 0.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120P00047000", "bid": 1.45, "bid_size": 312.0, "ask": 4.0, "ask_size": 62.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0879, "vega": 0.023, "theta": -0.0554, "rho": -0.0089, "theo": 3.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "IDHQ261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0698, "vega": 0.0204, "theta": -0.0548, "rho": 0.0026, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120P00048000", "bid": 2.5, "bid_size": 320.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.07, "vega": 0.0204, "theta": -0.0544, "rho": -0.0092, "theo": 4.1212, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0568, "vega": 0.0183, "theta": -0.0538, "rho": 0.0022, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120P00049000", "bid": 3.5, "bid_size": 320.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0569, "vega": 0.0183, "theta": -0.0533, "rho": -0.0094, "theo": 5.0711, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1429, "gamma": 0.0471, "vega": 0.0166, "theta": -0.0528, "rho": 0.0018, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120P00050000", "bid": 4.5, "bid_size": 320.0, "ask": 7.0, "ask_size": 62.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0473, "vega": 0.0166, "theta": -0.0522, "rho": -0.0097, "theo": 6.0341, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0398, "vega": 0.0152, "theta": -0.0517, "rho": 0.0016, "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": 0.675000011920929}, {"option": "IDHQ261120P00051000", "bid": 5.5, "bid_size": 320.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.04, "vega": 0.0151, "theta": -0.051, "rho": -0.0097, "theo": 7.0052, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0342, "vega": 0.0139, "theta": -0.0507, "rho": 0.0014, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120P00052000", "bid": 6.5, "bid_size": 320.0, "ask": 9.0, "ask_size": 62.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0343, "vega": 0.0139, "theta": -0.0499, "rho": -0.0098, "theo": 7.9818, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0297, "vega": 0.0129, "theta": -0.0497, "rho": 0.0013, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120P00053000", "bid": 7.5, "bid_size": 320.0, "ask": 10.0, "ask_size": 62.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0299, "vega": 0.0128, "theta": -0.0488, "rho": -0.0102, "theo": 8.9623, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 1.1286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0261, "vega": 0.012, "theta": -0.0487, "rho": 0.0012, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDHQ261120P00054000", "bid": 8.5, "bid_size": 320.0, "ask": 11.0, "ask_size": 62.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0263, "vega": 0.0119, "theta": -0.0477, "rho": -0.01, "theo": 9.9457, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261218C00034000", "bid": 8.9, "bid_size": 200.0, "ask": 11.7, "ask_size": 200.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0165, "vega": 0.0199, "theta": -0.0151, "rho": 0.0211, "theo": 10.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IDHQ261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 247.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0161, "vega": 0.0202, "theta": -0.0157, "rho": -0.0037, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IDHQ261218C00035000", "bid": 7.9, "bid_size": 320.0, "ask": 10.8, "ask_size": 320.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0194, "vega": 0.0218, "theta": -0.0155, "rho": 0.0218, "theo": 9.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "IDHQ261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.019, "vega": 0.0221, "theta": -0.0161, "rho": -0.0042, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IDHQ261218C00036000", "bid": 6.9, "bid_size": 317.0, "ask": 9.8, "ask_size": 320.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.023, "vega": 0.0242, "theta": -0.0159, "rho": 0.023, "theo": 8.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IDHQ261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0226, "vega": 0.0244, "theta": -0.0164, "rho": -0.0047, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDHQ261218C00037000", "bid": 6.0, "bid_size": 317.0, "ask": 8.8, "ask_size": 320.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0275, "vega": 0.0268, "theta": -0.0163, "rho": 0.0238, "theo": 7.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IDHQ261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0271, "vega": 0.0269, "theta": -0.0168, "rho": -0.0053, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDHQ261218C00038000", "bid": 5.0, "bid_size": 317.0, "ask": 7.8, "ask_size": 320.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0332, "vega": 0.0297, "theta": -0.0167, "rho": 0.0246, "theo": 6.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IDHQ261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 333.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0328, "vega": 0.0299, "theta": -0.0171, "rho": -0.0062, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDHQ261218C00039000", "bid": 4.0, "bid_size": 318.0, "ask": 6.9, "ask_size": 320.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0406, "vega": 0.0332, "theta": -0.017, "rho": 0.0254, "theo": 5.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IDHQ261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0402, "vega": 0.0333, "theta": -0.0174, "rho": -0.0072, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDHQ261218C00040000", "bid": 3.1, "bid_size": 318.0, "ask": 5.9, "ask_size": 312.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0504, "vega": 0.0373, "theta": -0.0173, "rho": 0.026, "theo": 4.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IDHQ261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 325.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0499, "vega": 0.0373, "theta": -0.0176, "rho": -0.0084, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IDHQ261218C00041000", "bid": 2.2, "bid_size": 319.0, "ask": 5.0, "ask_size": 312.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0633, "vega": 0.0418, "theta": -0.0175, "rho": 0.0258, "theo": 3.864, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 325.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0628, "vega": 0.042, "theta": -0.0177, "rho": -0.0102, "theo": 0.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IDHQ261218C00042000", "bid": 1.35, "bid_size": 320.0, "ask": 4.1, "ask_size": 320.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0804, "vega": 0.0471, "theta": -0.0176, "rho": 0.0255, "theo": 2.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "IDHQ261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 325.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.08, "vega": 0.0472, "theta": -0.0177, "rho": -0.0126, "theo": 0.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IDHQ261218C00043000", "bid": 0.55, "bid_size": 281.0, "ask": 3.3, "ask_size": 279.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.1015, "vega": 0.0525, "theta": -0.0174, "rho": 0.0243, "theo": 2.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "IDHQ261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 285.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.3437, "gamma": 0.1012, "vega": 0.0526, "theta": -0.0175, "rho": -0.0159, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IDHQ261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 266.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.5471, "gamma": 0.1204, "vega": 0.0564, "theta": -0.017, "rho": 0.0216, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 271.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.1203, "vega": 0.0564, "theta": -0.017, "rho": -0.0202, "theo": 1.1594, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 269.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.1222, "vega": 0.0559, "theta": -0.0164, "rho": 0.0174, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IDHQ261218P00045000", "bid": 0.05, "bid_size": 572.0, "ask": 2.6, "ask_size": 269.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.1223, "vega": 0.0559, "theta": -0.0163, "rho": -0.0249, "theo": 1.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "IDHQ261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 298.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.3221, "gamma": 0.1056, "vega": 0.0513, "theta": -0.0159, "rho": 0.0134, "theo": 0.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IDHQ261218P00046000", "bid": 0.55, "bid_size": 304.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.1059, "vega": 0.0513, "theta": -0.0157, "rho": -0.0288, "theo": 2.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "IDHQ261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0856, "vega": 0.0458, "theta": -0.0154, "rho": 0.0106, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDHQ261218P00047000", "bid": 1.5, "bid_size": 320.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0861, "vega": 0.0458, "theta": -0.0152, "rho": -0.0311, "theo": 3.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "IDHQ261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0691, "vega": 0.0407, "theta": -0.015, "rho": 0.0086, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDHQ261218P00048000", "bid": 2.4, "bid_size": 320.0, "ask": 5.2, "ask_size": 62.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0696, "vega": 0.0407, "theta": -0.0148, "rho": -0.0322, "theo": 4.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IDHQ261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0565, "vega": 0.0365, "theta": -0.0146, "rho": 0.0072, "theo": 0.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDHQ261218P00049000", "bid": 3.4, "bid_size": 200.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0571, "vega": 0.0364, "theta": -0.0143, "rho": -0.0328, "theo": 5.0846, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.047, "vega": 0.0329, "theta": -0.0143, "rho": 0.0062, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDHQ261218P00050000", "bid": 4.4, "bid_size": 200.0, "ask": 7.2, "ask_size": 40.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0476, "vega": 0.0328, "theta": -0.0139, "rho": -0.0325, "theo": 6.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IDHQ261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0398, "vega": 0.03, "theta": -0.0139, "rho": 0.0054, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IDHQ261218P00051000", "bid": 5.4, "bid_size": 200.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0404, "vega": 0.0298, "theta": -0.0135, "rho": -0.0331, "theo": 7.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IDHQ261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0341, "vega": 0.0274, "theta": -0.0136, "rho": 0.0048, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IDHQ261218P00052000", "bid": 6.4, "bid_size": 200.0, "ask": 9.2, "ask_size": 40.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0348, "vega": 0.0272, "theta": -0.0131, "rho": -0.0325, "theo": 7.9755, "change": 0.0, "open": 0.0, "high": 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": "IDHQ261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0296, "vega": 0.0253, "theta": -0.0133, "rho": 0.0043, "theo": 0.2584, "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": 0.699999988079071}, {"option": "IDHQ261218P00053000", "bid": 7.4, "bid_size": 200.0, "ask": 10.2, "ask_size": 40.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0303, "vega": 0.025, "theta": -0.0127, "rho": -0.033, "theo": 8.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "IDHQ261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.3759, "open_interest": 50.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.026, "vega": 0.0235, "theta": -0.013, "rho": 0.0038, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:00:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IDHQ261218P00054000", "bid": 8.4, "bid_size": 200.0, "ask": 11.2, "ask_size": 40.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0267, "vega": 0.0232, "theta": -0.0124, "rho": -0.0327, "theo": 9.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "IDHQ270115C00030000", "bid": 12.6, "bid_size": 200.0, "ask": 16.0, "ask_size": 150.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0109, "vega": 0.022, "theta": -0.0118, "rho": 0.0239, "theo": 14.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "IDHQ270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 142.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0106, "vega": 0.0257, "theta": -0.0131, "rho": -0.0065, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IDHQ270115C00031000", "bid": 11.6, "bid_size": 200.0, "ask": 15.0, "ask_size": 150.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0124, "vega": 0.0235, "theta": -0.012, "rho": 0.0248, "theo": 13.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IDHQ270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 142.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0121, "vega": 0.0276, "theta": -0.0132, "rho": -0.0071, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IDHQ270115C00032000", "bid": 10.6, "bid_size": 312.0, "ask": 14.1, "ask_size": 234.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0141, "vega": 0.0253, "theta": -0.0123, "rho": 0.026, "theo": 12.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "IDHQ270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 142.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0138, "vega": 0.0296, "theta": -0.0134, "rho": -0.0078, "theo": 0.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IDHQ270115C00033000", "bid": 9.6, "bid_size": 319.0, "ask": 13.1, "ask_size": 234.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0162, "vega": 0.0274, "theta": -0.0126, "rho": 0.0273, "theo": 11.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "IDHQ270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 142.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0158, "vega": 0.0319, "theta": -0.0135, "rho": -0.0085, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IDHQ270115C00034000", "bid": 8.6, "bid_size": 319.0, "ask": 12.1, "ask_size": 234.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0186, "vega": 0.0307, "theta": -0.0128, "rho": 0.0287, "theo": 10.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "IDHQ270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 142.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0182, "vega": 0.0343, "theta": -0.0136, "rho": -0.0094, "theo": 0.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IDHQ270115C00035000", "bid": 7.6, "bid_size": 319.0, "ask": 11.2, "ask_size": 234.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0216, "vega": 0.0331, "theta": -0.013, "rho": 0.0302, "theo": 9.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "IDHQ270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 245.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.021, "vega": 0.037, "theta": -0.0137, "rho": -0.0104, "theo": 0.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDHQ270115C00036000", "bid": 6.6, "bid_size": 320.0, "ask": 10.2, "ask_size": 234.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0252, "vega": 0.0357, "theta": -0.0132, "rho": 0.0309, "theo": 8.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "IDHQ270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 235.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0244, "vega": 0.04, "theta": -0.0138, "rho": -0.0116, "theo": 0.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IDHQ270115C00037000", "bid": 5.8, "bid_size": 320.0, "ask": 9.2, "ask_size": 234.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0296, "vega": 0.0387, "theta": -0.0134, "rho": 0.0321, "theo": 7.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IDHQ270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 235.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0286, "vega": 0.0434, "theta": -0.0138, "rho": -0.013, "theo": 0.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IDHQ270115C00038000", "bid": 4.7, "bid_size": 320.0, "ask": 8.3, "ask_size": 234.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.035, "vega": 0.0436, "theta": -0.0136, "rho": 0.0337, "theo": 6.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IDHQ270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 235.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0338, "vega": 0.0471, "theta": -0.0138, "rho": -0.0147, "theo": 0.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IDHQ270115C00039000", "bid": 3.8, "bid_size": 320.0, "ask": 7.3, "ask_size": 234.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0419, "vega": 0.0472, "theta": -0.0137, "rho": 0.0342, "theo": 5.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "IDHQ270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 235.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0404, "vega": 0.0513, "theta": -0.0138, "rho": -0.0168, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IDHQ270115C00040000", "bid": 2.9, "bid_size": 320.0, "ask": 6.4, "ask_size": 234.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0507, "vega": 0.0528, "theta": -0.0138, "rho": 0.0344, "theo": 4.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IDHQ270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 235.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0486, "vega": 0.056, "theta": -0.0136, "rho": -0.0196, "theo": 0.8381, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115C00041000", "bid": 2.1, "bid_size": 320.0, "ask": 5.5, "ask_size": 234.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0617, "vega": 0.0577, "theta": -0.0137, "rho": 0.0353, "theo": 4.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IDHQ270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 235.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0589, "vega": 0.0611, "theta": -0.0134, "rho": -0.023, "theo": 0.9363, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115C00042000", "bid": 1.25, "bid_size": 296.0, "ask": 4.6, "ask_size": 240.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0754, "vega": 0.0642, "theta": -0.0136, "rho": 0.0353, "theo": 3.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "IDHQ270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 239.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0714, "vega": 0.0665, "theta": -0.0131, "rho": -0.0277, "theo": 1.0761, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115C00043000", "bid": 0.5, "bid_size": 271.0, "ask": 3.8, "ask_size": 217.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0901, "vega": 0.0699, "theta": -0.0134, "rho": 0.0338, "theo": 2.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "IDHQ270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 219.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0849, "vega": 0.0713, "theta": -0.0127, "rho": -0.0339, "theo": 1.2923, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 207.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.1002, "vega": 0.0733, "theta": -0.0131, "rho": 0.0308, "theo": 1.6818, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 209.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0944, "vega": 0.074, "theta": -0.0123, "rho": -0.0417, "theo": 1.6467, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 209.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0985, "vega": 0.0727, "theta": -0.0127, "rho": 0.0265, "theo": 1.2251, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 208.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0934, "vega": 0.0728, "theta": -0.0119, "rho": -0.0498, "theo": 2.1976, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 223.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0872, "vega": 0.0689, "theta": -0.0124, "rho": 0.0223, "theo": 0.9503, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115P00046000", "bid": 0.45, "bid_size": 275.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.1193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.0837, "vega": 0.0686, "theta": -0.0117, "rho": -0.0561, "theo": 2.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "IDHQ270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 235.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.074, "vega": 0.0637, "theta": -0.0122, "rho": 0.0193, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IDHQ270115P00047000", "bid": 1.3, "bid_size": 312.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.1082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0718, "vega": 0.0636, "theta": -0.0115, "rho": -0.0601, "theo": 3.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "IDHQ270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 235.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0624, "vega": 0.059, "theta": -0.0121, "rho": 0.0167, "theo": 0.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IDHQ270115P00048000", "bid": 2.2, "bid_size": 320.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0612, "vega": 0.0587, "theta": -0.0114, "rho": -0.0627, "theo": 4.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "IDHQ270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 235.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0532, "vega": 0.0545, "theta": -0.012, "rho": 0.0145, "theo": 0.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IDHQ270115P00049000", "bid": 3.1, "bid_size": 312.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0524, "vega": 0.0544, "theta": -0.0113, "rho": -0.0644, "theo": 5.5737, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 235.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0458, "vega": 0.0506, "theta": -0.0119, "rho": 0.013, "theo": 0.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IDHQ270115P00050000", "bid": 4.0, "bid_size": 320.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0454, "vega": 0.0506, "theta": -0.0111, "rho": -0.0657, "theo": 6.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IDHQ270416C00035000", "bid": 7.4, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0206, "vega": 0.0648, "theta": -0.0058, "rho": 0.0968, "theo": 10.2242, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 79.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0201, "vega": 0.0658, "theta": -0.0079, "rho": -0.0289, "theo": 0.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IDHQ270416C00036000", "bid": 6.5, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0232, "vega": 0.0695, "theta": -0.006, "rho": 0.1015, "theo": 9.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "IDHQ270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 79.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0229, "vega": 0.0703, "theta": -0.0079, "rho": -0.0316, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IDHQ270416C00037000", "bid": 5.6, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0264, "vega": 0.0745, "theta": -0.0062, "rho": 0.1036, "theo": 8.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "IDHQ270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0262, "vega": 0.075, "theta": -0.0079, "rho": -0.0348, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416C00038000", "bid": 4.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0301, "vega": 0.0797, "theta": -0.0064, "rho": 0.1058, "theo": 7.4563, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.03, "vega": 0.0803, "theta": -0.0079, "rho": -0.0384, "theo": 1.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IDHQ270416C00039000", "bid": 3.8, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0345, "vega": 0.0854, "theta": -0.0065, "rho": 0.1067, "theo": 6.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "IDHQ270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 79.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0346, "vega": 0.0858, "theta": -0.0079, "rho": -0.0426, "theo": 1.2004, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416C00040000", "bid": 3.0, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0397, "vega": 0.0913, "theta": -0.0067, "rho": 0.106, "theo": 5.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "IDHQ270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.04, "vega": 0.0918, "theta": -0.0078, "rho": -0.0476, "theo": 1.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IDHQ270416C00041000", "bid": 2.5, "bid_size": 292.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0457, "vega": 0.0975, "theta": -0.0068, "rho": 0.1053, "theo": 4.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IDHQ270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0463, "vega": 0.0979, "theta": -0.0077, "rho": -0.0533, "theo": 1.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IDHQ270416C00042000", "bid": 1.6, "bid_size": 1.0, "ask": 5.8, "ask_size": 78.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0524, "vega": 0.1036, "theta": -0.0068, "rho": 0.1026, "theo": 4.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "IDHQ270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 79.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0533, "vega": 0.1041, "theta": -0.0076, "rho": -0.0602, "theo": 1.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IDHQ270416C00043000", "bid": 0.9, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0592, "vega": 0.109, "theta": -0.0069, "rho": 0.0974, "theo": 3.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "IDHQ270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 79.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0607, "vega": 0.1094, "theta": -0.0074, "rho": -0.0681, "theo": 1.8417, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416C00044000", "bid": 0.45, "bid_size": 256.0, "ask": 4.9, "ask_size": 102.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.0649, "vega": 0.1129, "theta": -0.0069, "rho": 0.0902, "theo": 2.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "IDHQ270416P00044000", "bid": 0.2, "bid_size": 1.0, "ask": 4.3, "ask_size": 79.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0671, "vega": 0.113, "theta": -0.0072, "rho": -0.0767, "theo": 2.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "IDHQ270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 79.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0676, "vega": 0.1141, "theta": -0.0069, "rho": 0.0809, "theo": 2.0656, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416P00045000", "bid": 0.6, "bid_size": 1.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0706, "vega": 0.1137, "theta": -0.007, "rho": -0.0851, "theo": 2.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "IDHQ270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 79.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.0663, "vega": 0.1122, "theta": -0.0068, "rho": 0.0711, "theo": 1.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IDHQ270416P00046000", "bid": 1.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.07, "vega": 0.111, "theta": -0.0069, "rho": -0.092, "theo": 3.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IDHQ270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.062, "vega": 0.1081, "theta": -0.0068, "rho": 0.0621, "theo": 1.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IDHQ270416P00047000", "bid": 1.7, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.066, "vega": 0.1059, "theta": -0.0067, "rho": -0.0963, "theo": 3.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "IDHQ270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0564, "vega": 0.103, "theta": -0.0068, "rho": 0.0546, "theo": 1.204, "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": 1.60000002384186}, {"option": "IDHQ270416P00048000", "bid": 2.35, "bid_size": 1.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0605, "vega": 0.0996, "theta": -0.0065, "rho": -0.1001, "theo": 4.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "IDHQ270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 79.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0508, "vega": 0.0977, "theta": -0.0068, "rho": 0.0485, "theo": 1.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IDHQ270416P00049000", "bid": 3.1, "bid_size": 1.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0546, "vega": 0.0935, "theta": -0.0062, "rho": -0.1019, "theo": 5.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "IDHQ270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 79.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0456, "vega": 0.0925, "theta": -0.0068, "rho": 0.0433, "theo": 0.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IDHQ270416P00050000", "bid": 4.0, "bid_size": 1.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0491, "vega": 0.0876, "theta": -0.006, "rho": -0.1034, "theo": 6.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IDHQ270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 79.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0411, "vega": 0.0877, "theta": -0.0068, "rho": 0.0392, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416P00051000", "bid": 5.0, "bid_size": 1.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0442, "vega": 0.0819, "theta": -0.0057, "rho": -0.1037, "theo": 7.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IDHQ270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 79.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.209, "gamma": 0.0371, "vega": 0.0834, "theta": -0.0068, "rho": 0.0357, "theo": 0.8271, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416P00052000", "bid": 5.9, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0399, "vega": 0.0768, "theta": -0.0055, "rho": -0.1052, "theo": 8.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IDHQ270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 79.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0337, "vega": 0.0794, "theta": -0.0068, "rho": 0.0328, "theo": 0.7764, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416P00053000", "bid": 6.9, "bid_size": 1.0, "ask": 11.1, "ask_size": 32.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0362, "vega": 0.0728, "theta": -0.0052, "rho": -0.1058, "theo": 9.3174, "change": 0.0, "open": 0.0, "high": 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": "IDHQ270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 79.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0308, "vega": 0.0758, "theta": -0.0067, "rho": 0.0304, "theo": 0.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IDHQ270416P00054000", "bid": 7.9, "bid_size": 1.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.033, "vega": 0.0686, "theta": -0.0049, "rho": -0.1044, "theo": 10.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "IDHQ270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 79.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0283, "vega": 0.0725, "theta": -0.0067, "rho": 0.0283, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IDHQ270416P00055000", "bid": 8.8, "bid_size": 201.0, "ask": 13.1, "ask_size": 21.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0302, "vega": 0.0646, "theta": -0.0046, "rho": -0.1046, "theo": 11.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}], "symbol": "IDHQ", "security_type": "stock", "exchange_id": 3, "current_price": 44.3, "price_change": -0.41, "price_change_percent": -0.9255, "bid": 39.88, "ask": 45.75, "bid_size": 100, "ask_size": 800, "open": 44.39, "high": 44.43, "low": 44.055, "close": 44.3, "prev_day_close": 44.3, "volume": 146720, "iv30": 25.548, "iv30_change": -0.254, "iv30_change_percent": -0.9844, "seqno": 21108430323, "last_trade_time": "2026-11-10T15:59:52", "tick": "up"}, "symbol": "IDHQ"}