{"timestamp": "2026-11-10 00:59:13", "data": {"options": [{"option": "IEV261120C00063000", "bid": 9.5, "bid_size": 35.0, "ask": 11.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0181, "vega": 0.014, "theta": -0.0501, "rho": 0.0076, "theo": 10.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IEV261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 352.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0165, "vega": 0.0171, "theta": -0.0465, "rho": -0.0019, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 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": "IEV261120C00064000", "bid": 8.4, "bid_size": 35.0, "ask": 10.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0209, "vega": 0.0156, "theta": -0.0516, "rho": 0.0077, "theo": 9.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IEV261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 351.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0192, "vega": 0.0187, "theta": -0.0478, "rho": -0.0021, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 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": "IEV261120C00065000", "bid": 7.5, "bid_size": 35.0, "ask": 9.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0243, "vega": 0.0178, "theta": -0.053, "rho": 0.0086, "theo": 9.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IEV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 351.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0226, "vega": 0.0206, "theta": -0.0492, "rho": -0.0024, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 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": "IEV261120C00066000", "bid": 6.4, "bid_size": 35.0, "ask": 8.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0289, "vega": 0.0193, "theta": -0.0543, "rho": 0.0086, "theo": 8.0282, "change": 0.0, "open": 0.0, "high": 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": "IEV261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 351.0, "iv": 0.6588, "open_interest": 5.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0269, "vega": 0.0227, "theta": -0.0506, "rho": -0.0027, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-26T11:51:00", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IEV261120C00067000", "bid": 5.4, "bid_size": 35.0, "ask": 7.7, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0348, "vega": 0.022, "theta": -0.0556, "rho": 0.0092, "theo": 7.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "IEV261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 359.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0324, "vega": 0.0252, "theta": -0.052, "rho": -0.0031, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IEV261120C00068000", "bid": 4.5, "bid_size": 35.0, "ask": 6.7, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0424, "vega": 0.0256, "theta": -0.0572, "rho": 0.0101, "theo": 6.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "IEV261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 355.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0394, "vega": 0.0281, "theta": -0.0534, "rho": -0.0037, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 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": "IEV261120C00069000", "bid": 3.5, "bid_size": 35.0, "ask": 5.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0523, "vega": 0.0283, "theta": -0.0583, "rho": 0.0098, "theo": 5.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "IEV261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 351.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0488, "vega": 0.0315, "theta": -0.0547, "rho": -0.0044, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 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": "IEV261120C00070000", "bid": 2.65, "bid_size": 35.0, "ask": 4.8, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0656, "vega": 0.0333, "theta": -0.0593, "rho": 0.0104, "theo": 4.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "IEV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 346.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0614, "vega": 0.0356, "theta": -0.0559, "rho": -0.0053, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 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": "IEV261120C00071000", "bid": 1.75, "bid_size": 30.0, "ask": 4.0, "ask_size": 145.0, "iv": 0.1717, "open_interest": 1.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0832, "vega": 0.0379, "theta": -0.0599, "rho": 0.0105, "theo": 3.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-30T10:18:22", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "IEV261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 351.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0783, "vega": 0.0403, "theta": -0.0568, "rho": -0.0066, "theo": 0.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IEV261120C00072000", "bid": 0.95, "bid_size": 29.0, "ask": 3.3, "ask_size": 296.0, "iv": 0.2111, "open_interest": 8.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.1056, "vega": 0.0438, "theta": -0.06, "rho": 0.0106, "theo": 2.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T14:28:24", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IEV261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 334.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.1001, "vega": 0.0454, "theta": -0.0572, "rho": -0.0085, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "IEV261120C00073000", "bid": 0.25, "bid_size": 32.0, "ask": 2.55, "ask_size": 270.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.1279, "vega": 0.0489, "theta": -0.0592, "rho": 0.01, "theo": 1.6178, "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": 0.975000023841858}, {"option": "IEV261120P00073000", "bid": 0.05, "bid_size": 548.0, "ask": 2.0, "ask_size": 272.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.1222, "vega": 0.0498, "theta": -0.0568, "rho": -0.0112, "theo": 0.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IEV261120C00074000", "bid": 0.25, "bid_size": 261.0, "ask": 2.0, "ask_size": 259.0, "iv": 0.2515, "open_interest": 1.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.1335, "vega": 0.0507, "theta": -0.0579, "rho": 0.0085, "theo": 1.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T13:49:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IEV261120P00074000", "bid": 0.1, "bid_size": 82.0, "ask": 2.35, "ask_size": 289.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.1286, "vega": 0.0507, "theta": -0.0558, "rho": -0.0147, "theo": 1.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "IEV261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 298.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.116, "vega": 0.0474, "theta": -0.0563, "rho": 0.0068, "theo": 0.7353, "change": 0.0, "open": 0.0, "high": 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": "IEV261120P00075000", "bid": 0.8, "bid_size": 33.0, "ask": 2.95, "ask_size": 299.0, "iv": 0.2004, "open_interest": 40.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.1125, "vega": 0.0471, "theta": -0.0545, "rho": -0.018, "theo": 2.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T15:43:25", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IEV261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 346.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0927, "vega": 0.0424, "theta": -0.0547, "rho": 0.0054, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 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": "IEV261120P00076000", "bid": 1.65, "bid_size": 41.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0903, "vega": 0.042, "theta": -0.053, "rho": -0.0203, "theo": 2.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IEV261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 355.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0734, "vega": 0.0376, "theta": -0.0531, "rho": 0.0044, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 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": "IEV261120P00077000", "bid": 2.55, "bid_size": 41.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0718, "vega": 0.0371, "theta": -0.0516, "rho": -0.022, "theo": 3.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IEV261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 347.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.059, "vega": 0.0334, "theta": -0.0516, "rho": 0.0037, "theo": 0.3986, "change": 0.0, "open": 0.0, "high": 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": "IEV261120P00078000", "bid": 3.4, "bid_size": 41.0, "ask": 5.7, "ask_size": 49.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0578, "vega": 0.033, "theta": -0.0501, "rho": -0.0234, "theo": 4.7828, "change": 0.0, "open": 0.0, "high": 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": "IEV261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 356.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0482, "vega": 0.0298, "theta": -0.0501, "rho": 0.0032, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IEV261120P00079000", "bid": 4.5, "bid_size": 41.0, "ask": 6.7, "ask_size": 49.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0474, "vega": 0.0296, "theta": -0.0486, "rho": -0.0244, "theo": 5.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IEV261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 355.0, "iv": 0.5277, "open_interest": 1.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0402, "vega": 0.0272, "theta": -0.0487, "rho": 0.0027, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:46:55", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IEV261120P00080000", "bid": 5.5, "bid_size": 37.0, "ask": 7.7, "ask_size": 52.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0396, "vega": 0.0268, "theta": -0.0472, "rho": -0.0253, "theo": 6.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "IEV261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 355.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.034, "vega": 0.0246, "theta": -0.0474, "rho": 0.0025, "theo": 0.2887, "change": 0.0, "open": 0.0, "high": 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": "IEV261120P00081000", "bid": 6.5, "bid_size": 35.0, "ask": 8.7, "ask_size": 46.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0336, "vega": 0.0244, "theta": -0.0459, "rho": -0.026, "theo": 7.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IEV261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 356.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0292, "vega": 0.0227, "theta": -0.0461, "rho": 0.0022, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 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": "IEV261120P00082000", "bid": 7.5, "bid_size": 35.0, "ask": 9.7, "ask_size": 46.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0288, "vega": 0.0224, "theta": -0.0446, "rho": -0.0267, "theo": 8.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IEV261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 352.0, "iv": 0.6652, "open_interest": 1.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0254, "vega": 0.0208, "theta": -0.0449, "rho": 0.002, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IEV261120P00083000", "bid": 8.5, "bid_size": 35.0, "ask": 10.7, "ask_size": 46.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0251, "vega": 0.0207, "theta": -0.0433, "rho": -0.0273, "theo": 9.6276, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00045000", "bid": 27.3, "bid_size": 20.0, "ask": 30.6, "ask_size": 200.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0037, "vega": 0.0101, "theta": -0.0162, "rho": 0.0124, "theo": 28.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "IEV261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2.0, "iv": 1.03, "open_interest": 17.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0032, "vega": 0.016, "theta": -0.0169, "rho": -0.0027, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:38:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IEV261218C00050000", "bid": 22.5, "bid_size": 20.0, "ask": 25.8, "ask_size": 200.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0055, "vega": 0.0151, "theta": -0.0183, "rho": 0.0164, "theo": 23.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "IEV261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 179.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.005, "vega": 0.0209, "theta": -0.0186, "rho": -0.0036, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00055000", "bid": 17.5, "bid_size": 20.0, "ask": 20.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0085, "vega": 0.0204, "theta": -0.0199, "rho": 0.021, "theo": 19.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IEV261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 179.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.008, "vega": 0.0277, "theta": -0.0204, "rho": -0.0051, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00060000", "bid": 12.5, "bid_size": 22.0, "ask": 15.1, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0142, "vega": 0.0303, "theta": -0.0218, "rho": 0.0264, "theo": 14.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IEV261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 300.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0136, "vega": 0.0377, "theta": -0.0222, "rho": -0.0075, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00063000", "bid": 9.5, "bid_size": 22.0, "ask": 12.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0202, "vega": 0.0387, "theta": -0.0228, "rho": 0.0288, "theo": 11.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "IEV261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 300.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0196, "vega": 0.046, "theta": -0.0232, "rho": -0.0098, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00064000", "bid": 8.5, "bid_size": 22.0, "ask": 11.3, "ask_size": 71.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.023, "vega": 0.0414, "theta": -0.0232, "rho": 0.0306, "theo": 10.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IEV261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0223, "vega": 0.0495, "theta": -0.0235, "rho": -0.0108, "theo": 0.5813, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00065000", "bid": 7.5, "bid_size": 22.0, "ask": 10.3, "ask_size": 69.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0263, "vega": 0.0465, "theta": -0.0236, "rho": 0.0317, "theo": 9.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IEV261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 300.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0256, "vega": 0.0532, "theta": -0.0238, "rho": -0.012, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00066000", "bid": 6.6, "bid_size": 22.0, "ask": 9.3, "ask_size": 74.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0304, "vega": 0.0503, "theta": -0.0239, "rho": 0.0326, "theo": 8.2385, "change": 0.0, "open": 0.0, "high": 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": "IEV261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 300.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0295, "vega": 0.0573, "theta": -0.024, "rho": -0.0134, "theo": 0.6659, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00067000", "bid": 5.5, "bid_size": 22.0, "ask": 8.8, "ask_size": 202.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0352, "vega": 0.0538, "theta": -0.0241, "rho": 0.0331, "theo": 7.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-18T12:36:00", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IEV261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 299.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0343, "vega": 0.062, "theta": -0.0242, "rho": -0.0151, "theo": 0.7192, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00068000", "bid": 4.7, "bid_size": 28.0, "ask": 7.3, "ask_size": 73.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0413, "vega": 0.0603, "theta": -0.0243, "rho": 0.0338, "theo": 6.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IEV261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 289.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0402, "vega": 0.0671, "theta": -0.0242, "rho": -0.0171, "theo": 0.7832, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00069000", "bid": 3.8, "bid_size": 28.0, "ask": 6.4, "ask_size": 99.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0488, "vega": 0.0653, "theta": -0.0245, "rho": 0.0352, "theo": 5.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "IEV261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 261.0, "iv": 0.2909, "open_interest": 1.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0474, "vega": 0.0728, "theta": -0.0242, "rho": -0.0197, "theo": 0.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IEV261218C00070000", "bid": 2.9, "bid_size": 28.0, "ask": 5.4, "ask_size": 68.0, "iv": 0.1895, "open_interest": 10.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0582, "vega": 0.0729, "theta": -0.0245, "rho": 0.0349, "theo": 4.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T10:48:40", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "IEV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 258.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0564, "vega": 0.0788, "theta": -0.024, "rho": -0.0229, "theo": 0.9634, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00071000", "bid": 2.1, "bid_size": 28.0, "ask": 4.6, "ask_size": 83.0, "iv": 0.1853, "open_interest": 1.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0697, "vega": 0.0782, "theta": -0.0243, "rho": 0.0353, "theo": 3.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-18T12:40:24", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "IEV261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 245.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0671, "vega": 0.0852, "theta": -0.0237, "rho": -0.0271, "theo": 1.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "IEV261218C00072000", "bid": 1.4, "bid_size": 28.0, "ask": 4.0, "ask_size": 89.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0827, "vega": 0.0861, "theta": -0.0239, "rho": 0.0341, "theo": 2.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-04-28T12:18:17", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "IEV261218P00072000", "bid": 0.05, "bid_size": 583.0, "ask": 2.7, "ask_size": 211.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0791, "vega": 0.091, "theta": -0.023, "rho": -0.0326, "theo": 1.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "IEV261218C00073000", "bid": 0.65, "bid_size": 28.0, "ask": 3.6, "ask_size": 210.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.0946, "vega": 0.0918, "theta": -0.0232, "rho": 0.032, "theo": 2.0282, "change": 0.0, "open": 0.0, "high": 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": "IEV261218P00073000", "bid": 0.3, "bid_size": 286.0, "ask": 3.0, "ask_size": 211.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0896, "vega": 0.0947, "theta": -0.0221, "rho": -0.0397, "theo": 1.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "IEV261218C00074000", "bid": 0.05, "bid_size": 612.0, "ask": 2.9, "ask_size": 157.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0996, "vega": 0.0941, "theta": -0.0224, "rho": 0.0277, "theo": 1.4461, "change": 0.0, "open": 0.0, "high": 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": "IEV261218P00074000", "bid": 0.85, "bid_size": 91.0, "ask": 3.5, "ask_size": 211.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0933, "vega": 0.0942, "theta": -0.0209, "rho": -0.048, "theo": 2.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "IEV261218C00075000", "bid": 0.4, "bid_size": 105.0, "ask": 2.45, "ask_size": 211.0, "iv": 0.2159, "open_interest": 6.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0935, "vega": 0.0903, "theta": -0.0214, "rho": 0.0234, "theo": 1.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:34:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IEV261218P00075000", "bid": 1.55, "bid_size": 81.0, "ask": 4.0, "ask_size": 208.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0872, "vega": 0.089, "theta": -0.0197, "rho": -0.0561, "theo": 2.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "IEV261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 211.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0812, "vega": 0.0835, "theta": -0.0204, "rho": 0.0195, "theo": 0.809, "change": 0.0, "open": 0.0, "high": 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": "IEV261218P00076000", "bid": 2.05, "bid_size": 28.0, "ask": 4.6, "ask_size": 218.0, "iv": 0.168, "open_interest": 2.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0756, "vega": 0.0814, "theta": -0.0187, "rho": -0.0628, "theo": 3.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IEV261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.1891, "open_interest": 3.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0682, "vega": 0.0758, "theta": -0.0196, "rho": 0.0163, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IEV261218P00077000", "bid": 2.8, "bid_size": 34.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0636, "vega": 0.0735, "theta": -0.0179, "rho": -0.068, "theo": 4.3081, "change": 0.0, "open": 0.0, "high": 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": "IEV261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 255.0, "iv": 0.2525, "open_interest": 1.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.057, "vega": 0.0683, "theta": -0.0188, "rho": 0.0137, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IEV261218P00078000", "bid": 3.7, "bid_size": 34.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0534, "vega": 0.0665, "theta": -0.0172, "rho": -0.0721, "theo": 5.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IEV261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 299.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0479, "vega": 0.0621, "theta": -0.0182, "rho": 0.0117, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 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": "IEV261218P00079000", "bid": 3.7, "bid_size": 28.0, "ask": 7.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0451, "vega": 0.0603, "theta": -0.0165, "rho": -0.0755, "theo": 6.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-06T14:40:09", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IEV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 291.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0407, "vega": 0.057, "theta": -0.0176, "rho": 0.0104, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 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": "IEV261218P00080000", "bid": 5.5, "bid_size": 16.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0384, "vega": 0.0551, "theta": -0.0159, "rho": -0.0784, "theo": 7.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-07-06T14:35:47", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IEV261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 291.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0349, "vega": 0.0518, "theta": -0.017, "rho": 0.0091, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 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": "IEV261218P00081000", "bid": 6.3, "bid_size": 16.0, "ask": 9.2, "ask_size": 22.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0332, "vega": 0.0506, "theta": -0.0154, "rho": -0.0808, "theo": 8.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IEV261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 301.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0303, "vega": 0.0482, "theta": -0.0165, "rho": 0.0082, "theo": 0.3537, "change": 0.0, "open": 0.0, "high": 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": "IEV261218P00082000", "bid": 7.2, "bid_size": 22.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0289, "vega": 0.0467, "theta": -0.0149, "rho": -0.083, "theo": 9.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "IEV261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 300.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0266, "vega": 0.0442, "theta": -0.0161, "rho": 0.0073, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 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": "IEV261218P00083000", "bid": 8.4, "bid_size": 21.0, "ask": 11.1, "ask_size": 22.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0254, "vega": 0.0433, "theta": -0.0144, "rho": -0.0851, "theo": 9.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-05-26T14:48:11", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IEV261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.2416, "open_interest": 1.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0209, "vega": 0.039, "theta": -0.0153, "rho": 0.0062, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IEV261218P00085000", "bid": 10.3, "bid_size": 19.0, "ask": 13.1, "ask_size": 22.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0201, "vega": 0.0378, "theta": -0.0136, "rho": -0.0887, "theo": 11.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-07-06T14:31:04", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IEV270319C00045000", "bid": 27.0, "bid_size": 16.0, "ask": 30.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0053, "vega": 0.0448, "theta": -0.011, "rho": 0.0614, "theo": 29.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "IEV270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 56.0, "iv": 0.665, "open_interest": 11.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0046, "vega": 0.0541, "theta": -0.0124, "rho": -0.0183, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:48:39", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IEV270319C00050000", "bid": 22.2, "bid_size": 16.0, "ask": 25.6, "ask_size": 19.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0074, "vega": 0.0555, "theta": -0.0122, "rho": 0.0709, "theo": 24.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "IEV270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 48.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0065, "vega": 0.0663, "theta": -0.013, "rho": -0.0234, "theo": 0.9541, "change": 0.0, "open": 0.0, "high": 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": "IEV270319C00055000", "bid": 17.4, "bid_size": 22.0, "ask": 20.7, "ask_size": 16.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0107, "vega": 0.0736, "theta": -0.0131, "rho": 0.0879, "theo": 19.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "IEV270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 50.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0095, "vega": 0.0814, "theta": -0.0135, "rho": -0.0302, "theo": 1.1079, "change": 0.0, "open": 0.0, "high": 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": "IEV270319C00060000", "bid": 12.5, "bid_size": 36.0, "ask": 16.2, "ask_size": 34.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.016, "vega": 0.0954, "theta": -0.0139, "rho": 0.1039, "theo": 14.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "IEV270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 74.0, "iv": 0.366, "open_interest": 1.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0143, "vega": 0.1008, "theta": -0.0138, "rho": -0.0402, "theo": 1.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IEV270319C00063000", "bid": 9.7, "bid_size": 34.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0206, "vega": 0.1094, "theta": -0.0141, "rho": 0.1089, "theo": 11.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IEV270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 83.0, "iv": 0.3147, "open_interest": 1.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0186, "vega": 0.1152, "theta": -0.0138, "rho": -0.0487, "theo": 1.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IEV270319C00064000", "bid": 9.0, "bid_size": 36.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0226, "vega": 0.1146, "theta": -0.0141, "rho": 0.1095, "theo": 11.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IEV270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 76.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0205, "vega": 0.1204, "theta": -0.0137, "rho": -0.0523, "theo": 1.5443, "change": 0.0, "open": 0.0, "high": 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": "IEV270319C00065000", "bid": 8.0, "bid_size": 36.0, "ask": 11.1, "ask_size": 18.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0247, "vega": 0.1228, "theta": -0.0141, "rho": 0.1168, "theo": 10.0891, "change": 0.0, "open": 0.0, "high": 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": "IEV270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0225, "vega": 0.1261, "theta": -0.0137, "rho": -0.0561, "theo": 1.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "IEV270319C00066000", "bid": 7.1, "bid_size": 34.0, "ask": 10.3, "ask_size": 18.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0271, "vega": 0.1287, "theta": -0.014, "rho": 0.1178, "theo": 9.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IEV270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 76.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0248, "vega": 0.132, "theta": -0.0136, "rho": -0.0604, "theo": 1.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "IEV270319C00067000", "bid": 6.3, "bid_size": 1.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0298, "vega": 0.1346, "theta": -0.0139, "rho": 0.118, "theo": 8.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IEV270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.2519, "open_interest": 1.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.0274, "vega": 0.138, "theta": -0.0135, "rho": -0.0653, "theo": 1.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "IEV270319C00068000", "bid": 5.5, "bid_size": 28.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0328, "vega": 0.1411, "theta": -0.0138, "rho": 0.1172, "theo": 7.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-20T13:50:45", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "IEV270319P00068000", "bid": 0.05, "bid_size": 560.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0304, "vega": 0.1444, "theta": -0.0134, "rho": -0.0709, "theo": 1.9054, "change": 0.0, "open": 0.0, "high": 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": "IEV270319C00069000", "bid": 4.6, "bid_size": 33.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.701, "gamma": 0.036, "vega": 0.1491, "theta": -0.0136, "rho": 0.121, "theo": 6.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "IEV270319P00069000", "bid": 0.15, "bid_size": 561.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0336, "vega": 0.1507, "theta": -0.0132, "rho": -0.0772, "theo": 2.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "IEV270319C00070000", "bid": 3.9, "bid_size": 50.0, "ask": 7.4, "ask_size": 27.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0395, "vega": 0.1554, "theta": -0.0133, "rho": 0.119, "theo": 5.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IEV270319P00070000", "bid": 0.45, "bid_size": 259.0, "ask": 3.9, "ask_size": 61.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0372, "vega": 0.157, "theta": -0.0129, "rho": -0.0845, "theo": 2.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "IEV270319C00071000", "bid": 3.4, "bid_size": 86.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.0431, "vega": 0.1621, "theta": -0.013, "rho": 0.1167, "theo": 4.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "IEV270319P00071000", "bid": 0.35, "bid_size": 264.0, "ask": 4.3, "ask_size": 61.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.041, "vega": 0.163, "theta": -0.0126, "rho": -0.0927, "theo": 2.3808, "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": 2.84999996423721}, {"option": "IEV270319C00072000", "bid": 2.65, "bid_size": 84.0, "ask": 6.2, "ask_size": 43.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.0466, "vega": 0.1674, "theta": -0.0126, "rho": 0.1144, "theo": 4.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IEV270319P00072000", "bid": 0.8, "bid_size": 74.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0448, "vega": 0.168, "theta": -0.0123, "rho": -0.1022, "theo": 2.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "IEV270319C00073000", "bid": 2.0, "bid_size": 93.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.1994, "open_interest": 2.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0495, "vega": 0.1713, "theta": -0.0122, "rho": 0.11, "theo": 3.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "IEV270319P00073000", "bid": 1.35, "bid_size": 31.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0481, "vega": 0.1715, "theta": -0.0119, "rho": -0.1122, "theo": 2.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "IEV270319C00074000", "bid": 1.45, "bid_size": 109.0, "ask": 4.8, "ask_size": 102.0, "iv": 0.1935, "open_interest": 2.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0514, "vega": 0.1726, "theta": -0.0118, "rho": 0.1021, "theo": 2.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IEV270319P00074000", "bid": 1.75, "bid_size": 31.0, "ask": 5.5, "ask_size": 74.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0504, "vega": 0.1727, "theta": -0.0115, "rho": -0.123, "theo": 3.3209, "change": 0.0, "open": 0.0, "high": 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": "IEV270319C00075000", "bid": 0.9, "bid_size": 68.0, "ask": 4.5, "ask_size": 76.0, "iv": 0.1937, "open_interest": 2.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0516, "vega": 0.1712, "theta": -0.0114, "rho": 0.0941, "theo": 2.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "IEV270319P00075000", "bid": 2.2, "bid_size": 31.0, "ask": 6.0, "ask_size": 76.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0512, "vega": 0.1713, "theta": -0.0111, "rho": -0.1339, "theo": 3.8175, "change": 0.0, "open": 0.0, "high": 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": "IEV270319C00076000", "bid": 0.4, "bid_size": 264.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.1867, "open_interest": 2.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0502, "vega": 0.1672, "theta": -0.011, "rho": 0.0853, "theo": 1.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T13:41:28", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "IEV270319P00076000", "bid": 2.65, "bid_size": 31.0, "ask": 6.5, "ask_size": 76.0, "iv": 0.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0501, "vega": 0.1672, "theta": -0.0107, "rho": -0.1436, "theo": 4.4205, "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": 5.35000002384186}, {"option": "IEV270319C00077000", "bid": 0.1, "bid_size": 563.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.189, "open_interest": 5.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0475, "vega": 0.161, "theta": -0.0107, "rho": 0.0766, "theo": 1.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T11:03:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IEV270319P00077000", "bid": 3.8, "bid_size": 11.0, "ask": 6.9, "ask_size": 73.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0477, "vega": 0.161, "theta": -0.0104, "rho": -0.1513, "theo": 5.1177, "change": 0.0, "open": 0.0, "high": 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": "IEV270319C00078000", "bid": 0.05, "bid_size": 559.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.2, "open_interest": 2.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0441, "vega": 0.154, "theta": -0.0105, "rho": 0.0688, "theo": 1.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IEV270319P00078000", "bid": 4.3, "bid_size": 18.0, "ask": 7.3, "ask_size": 69.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0445, "vega": 0.154, "theta": -0.0101, "rho": -0.1577, "theo": 5.8886, "change": 0.0, "open": 0.0, "high": 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": "IEV270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.2029, "open_interest": 2.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0405, "vega": 0.1466, "theta": -0.0103, "rho": 0.0622, "theo": 1.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IEV270319P00079000", "bid": 4.8, "bid_size": 18.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0411, "vega": 0.1465, "theta": -0.0098, "rho": -0.162, "theo": 6.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IEV270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 76.0, "iv": 0.209, "open_interest": 1.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.037, "vega": 0.1394, "theta": -0.0101, "rho": 0.0563, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IEV270319P00080000", "bid": 5.7, "bid_size": 18.0, "ask": 8.6, "ask_size": 29.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0377, "vega": 0.1392, "theta": -0.0096, "rho": -0.1653, "theo": 7.5768, "change": 0.0, "open": 0.0, "high": 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": "IEV270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 76.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0338, "vega": 0.1325, "theta": -0.01, "rho": 0.0514, "theo": 1.0781, "change": 0.0, "open": 0.0, "high": 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": "IEV270319P00081000", "bid": 6.4, "bid_size": 27.0, "ask": 9.6, "ask_size": 28.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0346, "vega": 0.1321, "theta": -0.0094, "rho": -0.1676, "theo": 8.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IEV270319C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 76.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0309, "vega": 0.1263, "theta": -0.0099, "rho": 0.0472, "theo": 0.9979, "change": 0.0, "open": 0.0, "high": 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": "IEV270319P00082000", "bid": 7.1, "bid_size": 16.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0317, "vega": 0.1258, "theta": -0.0092, "rho": -0.1695, "theo": 9.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IEV270319C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 80.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0283, "vega": 0.1203, "theta": -0.0098, "rho": 0.0435, "theo": 0.9318, "change": 0.0, "open": 0.0, "high": 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": "IEV270319P00083000", "bid": 8.0, "bid_size": 20.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0292, "vega": 0.1196, "theta": -0.009, "rho": -0.1698, "theo": 10.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IEV270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 80.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.024, "vega": 0.11, "theta": -0.0096, "rho": 0.0377, "theo": 0.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IEV270319P00085000", "bid": 10.0, "bid_size": 15.0, "ask": 13.3, "ask_size": 23.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0249, "vega": 0.109, "theta": -0.0086, "rho": -0.1715, "theo": 12.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IEV270617C00050000", "bid": 22.8, "bid_size": 12.0, "ask": 26.3, "ask_size": 12.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0063, "vega": 0.0603, "theta": -0.0008, "rho": 0.1897, "theo": 24.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "IEV270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0062, "vega": 0.072, "theta": -0.0056, "rho": -0.0315, "theo": 0.6333, "change": 0.0, "open": 0.0, "high": 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": "IEV270617C00055000", "bid": 18.0, "bid_size": 17.0, "ask": 22.1, "ask_size": 12.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.009, "vega": 0.085, "theta": -0.0024, "rho": 0.2493, "theo": 19.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "IEV270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0095, "vega": 0.097, "theta": -0.0066, "rho": -0.0464, "theo": 0.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IEV270617C00060000", "bid": 13.5, "bid_size": 34.0, "ask": 17.1, "ask_size": 18.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0135, "vega": 0.1122, "theta": -0.0042, "rho": 0.2759, "theo": 15.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IEV270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0146, "vega": 0.1292, "theta": -0.0077, "rho": -0.0697, "theo": 1.2691, "change": 0.0, "open": 0.0, "high": 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": "IEV270617C00061000", "bid": 12.5, "bid_size": 36.0, "ask": 16.2, "ask_size": 18.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0147, "vega": 0.128, "theta": -0.0046, "rho": 0.2717, "theo": 14.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IEV270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0158, "vega": 0.1366, "theta": -0.0079, "rho": -0.076, "theo": 1.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IEV270617C00062000", "bid": 11.6, "bid_size": 36.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.016, "vega": 0.1326, "theta": -0.005, "rho": 0.2744, "theo": 13.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IEV270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0172, "vega": 0.1441, "theta": -0.0081, "rho": -0.0826, "theo": 1.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "IEV270617C00063000", "bid": 10.6, "bid_size": 31.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0174, "vega": 0.1364, "theta": -0.0054, "rho": 0.2766, "theo": 12.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IEV270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0187, "vega": 0.1519, "theta": -0.0083, "rho": -0.09, "theo": 1.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IEV270617C00064000", "bid": 9.8, "bid_size": 34.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.019, "vega": 0.1489, "theta": -0.0059, "rho": 0.2793, "theo": 11.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IEV270617P00064000", "bid": 0.05, "bid_size": 565.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0203, "vega": 0.1602, "theta": -0.0085, "rho": -0.0983, "theo": 1.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IEV270617C00065000", "bid": 9.0, "bid_size": 36.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0207, "vega": 0.1573, "theta": -0.0063, "rho": 0.2697, "theo": 10.7999, "change": 0.0, "open": 0.0, "high": 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": "IEV270617P00065000", "bid": 0.1, "bid_size": 565.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.022, "vega": 0.1682, "theta": -0.0087, "rho": -0.1071, "theo": 1.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "IEV270617C00066000", "bid": 8.2, "bid_size": 34.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0225, "vega": 0.1614, "theta": -0.0067, "rho": 0.2702, "theo": 9.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "IEV270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0238, "vega": 0.1764, "theta": -0.0088, "rho": -0.1169, "theo": 2.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "IEV270617C00067000", "bid": 7.4, "bid_size": 32.0, "ask": 11.2, "ask_size": 18.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0244, "vega": 0.1768, "theta": -0.0071, "rho": 0.2668, "theo": 9.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IEV270617P00067000", "bid": 0.55, "bid_size": 31.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.0256, "vega": 0.1844, "theta": -0.009, "rho": -0.1278, "theo": 2.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "IEV270617C00068000", "bid": 6.6, "bid_size": 29.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0263, "vega": 0.1816, "theta": -0.0074, "rho": 0.2578, "theo": 8.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "IEV270617P00068000", "bid": 0.8, "bid_size": 34.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0275, "vega": 0.1923, "theta": -0.0091, "rho": -0.1398, "theo": 2.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "IEV270617C00069000", "bid": 5.8, "bid_size": 23.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.2277, "open_interest": 1.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0284, "vega": 0.1853, "theta": -0.0078, "rho": 0.2572, "theo": 7.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-10-20T13:53:57", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IEV270617P00069000", "bid": 1.1, "bid_size": 21.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0294, "vega": 0.1998, "theta": -0.0091, "rho": -0.153, "theo": 2.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "IEV270617C00070000", "bid": 5.1, "bid_size": 28.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0304, "vega": 0.199, "theta": -0.008, "rho": 0.2418, "theo": 6.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IEV270617P00070000", "bid": 1.45, "bid_size": 21.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.347, "gamma": 0.0312, "vega": 0.2064, "theta": -0.0091, "rho": -0.1667, "theo": 2.9928, "change": 0.0, "open": 0.0, "high": 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": "IEV270617C00071000", "bid": 4.3, "bid_size": 38.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0323, "vega": 0.2024, "theta": -0.0083, "rho": 0.2392, "theo": 6.2037, "change": 0.0, "open": 0.0, "high": 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": "IEV270617P00071000", "bid": 1.8, "bid_size": 21.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0329, "vega": 0.2121, "theta": -0.0091, "rho": -0.1822, "theo": 3.3, "change": 0.0, "open": 0.0, "high": 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": "IEV270617C00072000", "bid": 3.7, "bid_size": 38.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0341, "vega": 0.212, "theta": -0.0085, "rho": 0.222, "theo": 5.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IEV270617P00072000", "bid": 2.1, "bid_size": 21.0, "ask": 5.7, "ask_size": 29.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0345, "vega": 0.2166, "theta": -0.009, "rho": -0.1982, "theo": 3.6457, "change": 0.0, "open": 0.0, "high": 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": "IEV270617C00073000", "bid": 3.0, "bid_size": 29.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.0357, "vega": 0.2144, "theta": -0.0086, "rho": 0.2177, "theo": 4.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "IEV270617P00073000", "bid": 2.55, "bid_size": 21.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.2062, "open_interest": 1.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0358, "vega": 0.2198, "theta": -0.0088, "rho": -0.2159, "theo": 4.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-10-16T10:32:59", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "IEV270617C00074000", "bid": 2.5, "bid_size": 36.0, "ask": 6.1, "ask_size": 21.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.037, "vega": 0.2191, "theta": -0.0087, "rho": 0.1986, "theo": 4.3455, "change": 0.0, "open": 0.0, "high": 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": "IEV270617P00074000", "bid": 2.7, "bid_size": 21.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0367, "vega": 0.2213, "theta": -0.0086, "rho": -0.2336, "theo": 4.4673, "change": 0.0, "open": 0.0, "high": 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": "IEV270617C00075000", "bid": 2.0, "bid_size": 36.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0378, "vega": 0.2197, "theta": -0.0087, "rho": 0.1932, "theo": 3.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "IEV270617P00075000", "bid": 2.9, "bid_size": 21.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0373, "vega": 0.2208, "theta": -0.0083, "rho": -0.2526, "theo": 4.9494, "change": 0.0, "open": 0.0, "high": 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": "IEV270617C00076000", "bid": 1.5, "bid_size": 31.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0383, "vega": 0.2188, "theta": -0.0087, "rho": 0.173, "theo": 3.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "IEV270617P00076000", "bid": 3.4, "bid_size": 21.0, "ask": 7.4, "ask_size": 31.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0374, "vega": 0.2186, "theta": -0.008, "rho": -0.2718, "theo": 5.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IEV270617C00077000", "bid": 1.0, "bid_size": 31.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.0382, "vega": 0.2176, "theta": -0.0086, "rho": 0.1673, "theo": 2.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "IEV270617P00077000", "bid": 4.1, "bid_size": 21.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.037, "vega": 0.2141, "theta": -0.0076, "rho": -0.291, "theo": 6.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IEV270617C00078000", "bid": 0.6, "bid_size": 31.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0376, "vega": 0.2113, "theta": -0.0084, "rho": 0.1469, "theo": 2.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "IEV270617P00078000", "bid": 4.6, "bid_size": 18.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0362, "vega": 0.2085, "theta": -0.0072, "rho": -0.3096, "theo": 6.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IEV270617C00079000", "bid": 0.15, "bid_size": 558.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0366, "vega": 0.2083, "theta": -0.0081, "rho": 0.1414, "theo": 2.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "IEV270617P00079000", "bid": 5.3, "bid_size": 18.0, "ask": 9.1, "ask_size": 32.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.035, "vega": 0.201, "theta": -0.0067, "rho": -0.3278, "theo": 7.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "IEV270617C00080000", "bid": 0.05, "bid_size": 556.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0353, "vega": 0.1975, "theta": -0.0079, "rho": 0.122, "theo": 1.9351, "change": 0.0, "open": 0.0, "high": 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": "IEV270617P00080000", "bid": 5.7, "bid_size": 18.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0334, "vega": 0.193, "theta": -0.0062, "rho": -0.345, "theo": 8.0875, "change": 0.0, "open": 0.0, "high": 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": "IEV270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0337, "vega": 0.1934, "theta": -0.0076, "rho": 0.117, "theo": 1.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IEV270617P00081000", "bid": 6.3, "bid_size": 17.0, "ask": 10.4, "ask_size": 28.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0317, "vega": 0.1837, "theta": -0.0056, "rho": -0.3612, "theo": 8.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IEV270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.026, "vega": 0.1546, "theta": -0.0063, "rho": 0.0764, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IEV270617P00085000", "bid": 9.9, "bid_size": 18.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0246, "vega": 0.1462, "theta": -0.0036, "rho": -0.3991, "theo": 12.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}], "symbol": "IEV", "security_type": "stock", "exchange_id": 3, "current_price": 73.87, "price_change": 2.29, "price_change_percent": 3.1992, "bid": 69.39, "ask": 75.0, "bid_size": 100, "ask_size": 100, "open": 73.18, "high": 74.16, "low": 72.915, "close": 73.87, "prev_day_close": 71.58, "volume": 234774, "iv30": 19.234, "iv30_change": -0.5, "iv30_change_percent": -2.5337, "seqno": 10412166776, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "IEV"}