{"timestamp": "2026-11-09 23:12:11", "data": {"options": [{"option": "IDVO261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0011, "vega": 0.0003, "theta": 0.0, "rho": 0.011, "theo": 8.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-04-29T12:20:28", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IDVO261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0624, "open_interest": 150.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T12:51:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IDVO261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0019, "vega": 0.0004, "theta": 0.0, "rho": 0.0114, "theo": 7.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "IDVO261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "IDVO261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0032, "vega": 0.0007, "theta": -0.0001, "rho": 0.0117, "theo": 6.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IDVO261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1323, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0033, "vega": 0.0007, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-15T12:21:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDVO261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0059, "vega": 0.0011, "theta": -0.0008, "rho": 0.012, "theo": 5.95, "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": 4.95000004768372}, {"option": "IDVO261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.006, "vega": 0.0011, "theta": -0.0015, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 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": "IDVO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0113, "vega": 0.0019, "theta": -0.0018, "rho": 0.0123, "theo": 4.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-04-28T13:30:56", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "IDVO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.888, "open_interest": 1.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0114, "vega": 0.0019, "theta": -0.0024, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T10:12:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDVO261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0228, "vega": 0.0034, "theta": -0.0034, "rho": 0.0125, "theo": 3.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "IDVO261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7657, "open_interest": 2.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.023, "vega": 0.0034, "theta": -0.0038, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-11T14:02:59", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IDVO261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0486, "vega": 0.0062, "theta": -0.0061, "rho": 0.0126, "theo": 2.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "IDVO261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6533, "open_interest": 1.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0493, "vega": 0.0063, "theta": -0.0065, "rho": -0.0005, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-11T15:09:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IDVO261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.1085, "vega": 0.0118, "theta": -0.011, "rho": 0.0122, "theo": 2.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-02T14:05:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IDVO261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5346, "open_interest": 7.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.1106, "vega": 0.0119, "theta": -0.0114, "rho": -0.0012, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-14T10:00:48", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IDVO261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.2278, "vega": 0.0213, "theta": -0.0184, "rho": 0.0105, "theo": 1.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:14:45", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IDVO261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2651, "open_interest": 26.0, "volume": 3.0, "delta": -0.2356, "gamma": 0.2336, "vega": 0.0215, "theta": -0.0189, "rho": -0.0028, "theo": 0.1833, "change": -0.425, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:21:45", "percent_change": -62.963, "prev_day_close": 0.674999997019768}, {"option": "IDVO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1072, "open_interest": 4.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.3168, "vega": 0.0277, "theta": -0.0232, "rho": 0.0068, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:24:52", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IDVO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3039, "open_interest": 17.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.3278, "vega": 0.0274, "theta": -0.024, "rho": -0.0053, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:51:58", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IDVO261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3806, "open_interest": 5.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.2237, "vega": 0.0213, "theta": -0.0188, "rho": 0.0032, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T11:06:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IDVO261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1814, "open_interest": 10.0, "volume": 1.0, "delta": -0.7953, "gamma": 0.24, "vega": 0.0196, "theta": -0.02, "rho": -0.0059, "theo": 1.2506, "change": 2.92, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T09:30:35", "percent_change": 142.439, "prev_day_close": 2.05000004172325}, {"option": "IDVO261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5002, "open_interest": 1.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.1157, "vega": 0.0127, "theta": -0.0121, "rho": 0.0014, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-12T11:12:18", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDVO261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.1325, "vega": 0.0092, "theta": -0.0134, "rho": -0.0039, "theo": 2.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T11:40:49", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "IDVO261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.606, "open_interest": 23.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0583, "vega": 0.0073, "theta": -0.0076, "rho": 0.0007, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:52:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IDVO261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0568, "vega": 0.0026, "theta": -0.0083, "rho": -0.0015, "theo": 3.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-28T14:00:49", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "IDVO261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5488, "open_interest": 3.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0308, "vega": 0.0044, "theta": -0.0048, "rho": 0.0004, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T11:58:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IDVO261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0076, "vega": 0.0002, "theta": -0.0073, "rho": 0.0, "theo": 4.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IDVO261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7926, "open_interest": 7.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0172, "vega": 0.0027, "theta": -0.0032, "rho": 0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T12:46:50", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDVO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 5.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-03T12:51:48", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IDVO261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8771, "open_interest": 2.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0101, "vega": 0.0017, "theta": -0.0021, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T09:44:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDVO261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IDVO261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0062, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "IDVO261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 7.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IDVO261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.004, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IDVO261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 8.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T11:59:39", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "IDVO261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IDVO261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 9.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IDVO261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0189, "vega": 0.0131, "theta": -0.0069, "rho": 0.0212, "theo": 8.0727, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6847, "open_interest": 7.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0193, "vega": 0.0145, "theta": -0.0079, "rho": -0.0023, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:10:31", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IDVO261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0242, "vega": 0.015, "theta": -0.0076, "rho": 0.0215, "theo": 7.0929, "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": 5.95000004768372}, {"option": "IDVO261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.618, "open_interest": 6.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0246, "vega": 0.0168, "theta": -0.0084, "rho": -0.0028, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:09:43", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IDVO261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0316, "vega": 0.0184, "theta": -0.0083, "rho": 0.0238, "theo": 6.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IDVO261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0318, "vega": 0.0197, "theta": -0.009, "rho": -0.0034, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IDVO261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0418, "vega": 0.0217, "theta": -0.0091, "rho": 0.0237, "theo": 5.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IDVO261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.042, "vega": 0.0234, "theta": -0.0096, "rho": -0.0042, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IDVO261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0564, "vega": 0.0265, "theta": -0.0099, "rho": 0.0256, "theo": 4.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "IDVO261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0566, "vega": 0.0279, "theta": -0.0103, "rho": -0.0054, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0776, "vega": 0.0326, "theta": -0.0108, "rho": 0.0268, "theo": 3.2614, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0782, "vega": 0.0337, "theta": -0.0111, "rho": -0.007, "theo": 0.3222, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.1076, "vega": 0.0399, "theta": -0.0116, "rho": 0.0266, "theo": 2.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "IDVO261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3217, "open_interest": 4.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.1094, "vega": 0.041, "theta": -0.012, "rho": -0.0096, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:33:42", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IDVO261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0669, "open_interest": 0.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.1431, "vega": 0.0478, "theta": -0.0124, "rho": 0.0255, "theo": 1.5728, "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": 1.0}, {"option": "IDVO261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2637, "open_interest": 2.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.1478, "vega": 0.0483, "theta": -0.0129, "rho": -0.0131, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T13:26:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IDVO261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.16, "vega": 0.0518, "theta": -0.0129, "rho": 0.021, "theo": 0.9781, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2104, "open_interest": 1.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.167, "vega": 0.0513, "theta": -0.0134, "rho": -0.0178, "theo": 1.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T15:33:08", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IDVO261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.1403, "vega": 0.049, "theta": -0.0129, "rho": 0.0155, "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": 0.800000011920929}, {"option": "IDVO261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1866, "open_interest": 1.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.1453, "vega": 0.047, "theta": -0.0133, "rho": -0.0213, "theo": 1.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:29:17", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "IDVO261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2829, "open_interest": 4.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.1098, "vega": 0.0431, "theta": -0.0127, "rho": 0.0114, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T10:54:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IDVO261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2098, "open_interest": 5.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.1118, "vega": 0.0404, "theta": -0.0127, "rho": -0.0234, "theo": 2.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:39:52", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "IDVO261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0848, "vega": 0.0375, "theta": -0.0123, "rho": 0.0088, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.085, "vega": 0.0344, "theta": -0.012, "rho": -0.0247, "theo": 3.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "IDVO261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0666, "vega": 0.0327, "theta": -0.0118, "rho": 0.007, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0659, "vega": 0.0296, "theta": -0.0112, "rho": -0.0257, "theo": 4.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "IDVO261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0535, "vega": 0.0288, "theta": -0.0113, "rho": 0.0057, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0522, "vega": 0.0254, "theta": -0.0105, "rho": -0.0267, "theo": 5.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "IDVO261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0438, "vega": 0.0256, "theta": -0.0108, "rho": 0.0048, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0424, "vega": 0.0226, "theta": -0.0099, "rho": -0.0272, "theo": 6.371, "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": 7.19999980926514}, {"option": "IDVO261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3099, "open_interest": 0.0, "volume": 50.0, "delta": 0.0991, "gamma": 0.0366, "vega": 0.0229, "theta": -0.0104, "rho": 0.0041, "theo": 0.207, "change": -0.65, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:46:38", "percent_change": -92.8571, "prev_day_close": 0.699999988079071}, {"option": "IDVO261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.035, "vega": 0.0197, "theta": -0.0092, "rho": -0.0278, "theo": 7.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "IDVO261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.031, "vega": 0.0207, "theta": -0.01, "rho": 0.0036, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0294, "vega": 0.018, "theta": -0.0087, "rho": -0.0285, "theo": 8.3291, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0266, "vega": 0.0188, "theta": -0.0096, "rho": 0.0032, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.025, "vega": 0.0159, "theta": -0.0081, "rho": -0.0288, "theo": 9.3133, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0231, "vega": 0.0172, "theta": -0.0092, "rho": 0.0028, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 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": "IDVO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4681, "open_interest": 3.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0216, "vega": 0.0144, "theta": -0.0076, "rho": -0.0293, "theo": 10.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T12:56:13", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "IDVO270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0347, "vega": 0.0501, "theta": -0.0075, "rho": 0.0643, "theo": 6.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-09T15:03:15", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IDVO270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4106, "open_interest": 1.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0356, "vega": 0.0521, "theta": -0.0086, "rho": -0.0184, "theo": 0.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T11:57:12", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IDVO270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0417, "vega": 0.0556, "theta": -0.0077, "rho": 0.0653, "theo": 5.6794, "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": 4.27500009536743}, {"option": "IDVO270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0428, "vega": 0.057, "theta": -0.0087, "rho": -0.0211, "theo": 0.7324, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0505, "vega": 0.0608, "theta": -0.0079, "rho": 0.0641, "theo": 4.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-14T15:52:36", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IDVO270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3355, "open_interest": 1.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0518, "vega": 0.0628, "theta": -0.0087, "rho": -0.0245, "theo": 0.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:10:03", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "IDVO270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0613, "vega": 0.0674, "theta": -0.008, "rho": 0.0632, "theo": 3.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "IDVO270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.0629, "vega": 0.0691, "theta": -0.0087, "rho": -0.029, "theo": 0.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IDVO270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0736, "vega": 0.0741, "theta": -0.0082, "rho": 0.0607, "theo": 3.0788, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2599, "open_interest": 2.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0754, "vega": 0.0754, "theta": -0.0087, "rho": -0.035, "theo": 1.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:50:51", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IDVO270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0849, "vega": 0.0798, "theta": -0.0084, "rho": 0.056, "theo": 2.3612, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0868, "vega": 0.0805, "theta": -0.0087, "rho": -0.0425, "theo": 1.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-03T11:44:07", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IDVO270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.53, "gamma": 0.09, "vega": 0.083, "theta": -0.0086, "rho": 0.05, "theo": 1.8042, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.191, "open_interest": 1.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0916, "vega": 0.0827, "theta": -0.0088, "rho": -0.0512, "theo": 1.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-07-16T14:14:33", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IDVO270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0862, "vega": 0.0824, "theta": -0.0088, "rho": 0.0432, "theo": 1.4314, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1746, "open_interest": 1.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0872, "vega": 0.0814, "theta": -0.0088, "rho": -0.0601, "theo": 2.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-24T10:27:57", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "IDVO270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0774, "vega": 0.0792, "theta": -0.0091, "rho": 0.0371, "theo": 1.1983, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0778, "vega": 0.0776, "theta": -0.0088, "rho": -0.0676, "theo": 3.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "IDVO270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2473, "open_interest": 2.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0678, "vega": 0.0752, "theta": -0.0093, "rho": 0.0325, "theo": 1.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-24T11:02:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IDVO270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0678, "vega": 0.0728, "theta": -0.0088, "rho": -0.0738, "theo": 4.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "IDVO270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0593, "vega": 0.0711, "theta": -0.0095, "rho": 0.029, "theo": 0.9444, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0591, "vega": 0.0693, "theta": -0.0088, "rho": -0.0791, "theo": 5.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "IDVO270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3027, "open_interest": 0.0, "volume": 2.0, "delta": 0.2562, "gamma": 0.0522, "vega": 0.0672, "theta": -0.0096, "rho": 0.0262, "theo": 0.8681, "change": 0.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 100.0, "prev_day_close": 0.150000005960464}, {"option": "IDVO270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0518, "vega": 0.0647, "theta": -0.0088, "rho": -0.0833, "theo": 5.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IDVO270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0463, "vega": 0.0638, "theta": -0.0097, "rho": 0.0236, "theo": 0.8092, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0458, "vega": 0.0615, "theta": -0.0087, "rho": -0.0868, "theo": 6.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IDVO270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0414, "vega": 0.0606, "theta": -0.0098, "rho": 0.0215, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0409, "vega": 0.058, "theta": -0.0086, "rho": -0.0894, "theo": 7.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "IDVO270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0373, "vega": 0.0577, "theta": -0.0099, "rho": 0.0197, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0369, "vega": 0.055, "theta": -0.0085, "rho": -0.0884, "theo": 8.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "IDVO270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0339, "vega": 0.0552, "theta": -0.0099, "rho": 0.0183, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0336, "vega": 0.0524, "theta": -0.0084, "rho": -0.0883, "theo": 9.7224, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.031, "vega": 0.0528, "theta": -0.0099, "rho": 0.017, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0308, "vega": 0.0501, "theta": -0.0084, "rho": -0.0844, "theo": 10.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IDVO270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0285, "vega": 0.0507, "theta": -0.01, "rho": 0.0159, "theo": 0.6346, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0284, "vega": 0.0475, "theta": -0.0082, "rho": -0.0867, "theo": 11.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "IDVO270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0264, "vega": 0.0488, "theta": -0.01, "rho": 0.015, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 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": "IDVO270219P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0263, "vega": 0.0453, "theta": -0.0081, "rho": -0.0841, "theo": 12.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "IDVO270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0281, "vega": 0.074, "theta": -0.0056, "rho": 0.1197, "theo": 8.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "IDVO270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0286, "vega": 0.076, "theta": -0.0065, "rho": -0.0415, "theo": 1.0743, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0323, "vega": 0.0802, "theta": -0.0057, "rho": 0.1206, "theo": 7.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IDVO270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0329, "vega": 0.0816, "theta": -0.0066, "rho": -0.0463, "theo": 1.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T11:06:01", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "IDVO270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0371, "vega": 0.0858, "theta": -0.0059, "rho": 0.1194, "theo": 6.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499981224537}, {"option": "IDVO270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4026, "open_interest": 1.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0378, "vega": 0.0876, "theta": -0.0066, "rho": -0.0521, "theo": 1.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T11:43:32", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "IDVO270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0426, "vega": 0.0925, "theta": -0.006, "rho": 0.1182, "theo": 5.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IDVO270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0434, "vega": 0.0938, "theta": -0.0066, "rho": -0.0592, "theo": 1.4205, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0485, "vega": 0.099, "theta": -0.0062, "rho": 0.1157, "theo": 4.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IDVO270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3337, "open_interest": 1.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0494, "vega": 0.1001, "theta": -0.0066, "rho": -0.0673, "theo": 1.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T11:33:11", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "IDVO270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0543, "vega": 0.105, "theta": -0.0063, "rho": 0.1114, "theo": 3.8916, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.362, "gamma": 0.0552, "vega": 0.1057, "theta": -0.0066, "rho": -0.0755, "theo": 1.8593, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.059, "vega": 0.1098, "theta": -0.0064, "rho": 0.1045, "theo": 3.2485, "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": 2.95000004768372}, {"option": "IDVO270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2694, "open_interest": 1.0, "volume": 1.0, "delta": -0.4177, "gamma": 0.0599, "vega": 0.1101, "theta": -0.0066, "rho": -0.0854, "theo": 2.2037, "change": 1.82, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T09:30:35", "percent_change": 56.0, "prev_day_close": 3.25}, {"option": "IDVO270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0614, "vega": 0.1128, "theta": -0.0066, "rho": 0.0975, "theo": 2.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IDVO270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.26, "open_interest": 1.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0622, "vega": 0.1125, "theta": -0.0067, "rho": -0.0963, "theo": 2.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-01T10:30:05", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IDVO270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0611, "vega": 0.1135, "theta": -0.0067, "rho": 0.0903, "theo": 2.313, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0618, "vega": 0.1124, "theta": -0.0067, "rho": -0.1072, "theo": 3.2464, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.0585, "vega": 0.1121, "theta": -0.0069, "rho": 0.0812, "theo": 2.0131, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2088, "open_interest": 1.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0591, "vega": 0.1105, "theta": -0.0067, "rho": -0.1167, "theo": 3.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-01T11:09:17", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "IDVO270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0548, "vega": 0.1094, "theta": -0.007, "rho": 0.073, "theo": 1.7932, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0552, "vega": 0.1072, "theta": -0.0067, "rho": -0.1235, "theo": 4.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499990165234}, {"option": "IDVO270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0507, "vega": 0.1062, "theta": -0.0071, "rho": 0.0662, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0509, "vega": 0.1032, "theta": -0.0067, "rho": -0.1299, "theo": 5.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "IDVO270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0467, "vega": 0.1026, "theta": -0.0072, "rho": 0.0603, "theo": 1.5027, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0468, "vega": 0.0996, "theta": -0.0067, "rho": -0.1366, "theo": 6.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IDVO270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.043, "vega": 0.0991, "theta": -0.0073, "rho": 0.0555, "theo": 1.4026, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.043, "vega": 0.0951, "theta": -0.0066, "rho": -0.1406, "theo": 7.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IDVO270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0397, "vega": 0.0957, "theta": -0.0074, "rho": 0.0513, "theo": 1.3211, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0396, "vega": 0.0916, "theta": -0.0066, "rho": -0.1457, "theo": 8.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IDVO270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0367, "vega": 0.0925, "theta": -0.0074, "rho": 0.0477, "theo": 1.2532, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0366, "vega": 0.0887, "theta": -0.0065, "rho": -0.1453, "theo": 9.1073, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0341, "vega": 0.0895, "theta": -0.0075, "rho": 0.0447, "theo": 1.1955, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.034, "vega": 0.0846, "theta": -0.0064, "rho": -0.1463, "theo": 10.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "IDVO270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0318, "vega": 0.0867, "theta": -0.0075, "rho": 0.042, "theo": 1.1456, "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": 2.09999990463257}, {"option": "IDVO270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0317, "vega": 0.0812, "theta": -0.0064, "rho": -0.1464, "theo": 10.9762, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0297, "vega": 0.084, "theta": -0.0076, "rho": 0.0396, "theo": 1.1018, "change": 0.0, "open": 0.0, "high": 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": "IDVO270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0298, "vega": 0.0786, "theta": -0.0063, "rho": -0.1493, "theo": 11.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2500004768372}], "symbol": "IDVO", "security_type": "stock", "exchange_id": 3, "current_price": 40.0, "price_change": 1.05, "price_change_percent": 2.7041, "bid": 39.65, "ask": 40.01, "bid_size": 100, "ask_size": 100, "open": 39.49, "high": 39.9699, "low": 39.385, "close": 39.88, "prev_day_close": 38.83, "volume": 142758, "iv30": 19.697, "iv30_change": -1.57, "iv30_change_percent": -7.3823, "seqno": 10403360061, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "IDVO"}