{"timestamp": "2026-11-10 05:43:38", "data": {"options": [{"option": "IGIC261120C00015000", "bid": 7.0, "bid_size": 103.0, "ask": 10.5, "ask_size": 6.0, "iv": 2.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0159, "vega": 0.0034, "theta": -0.032, "rho": 0.0018, "theo": 8.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "IGIC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 115.0, "iv": 2.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0156, "vega": 0.0043, "theta": -0.032, "rho": -0.0005, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261120C00017500", "bid": 4.5, "bid_size": 103.0, "ask": 8.0, "ask_size": 6.0, "iv": 1.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0305, "vega": 0.0051, "theta": -0.0342, "rho": 0.0024, "theo": 5.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IGIC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 123.0, "iv": 1.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0297, "vega": 0.0061, "theta": -0.0339, "rho": -0.0008, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261120C00020000", "bid": 2.2, "bid_size": 104.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.2098, "open_interest": 1.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0679, "vega": 0.008, "theta": -0.0363, "rho": 0.0029, "theo": 3.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-10-26T14:26:00", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "IGIC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 83.0, "iv": 1.0561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0655, "vega": 0.0092, "theta": -0.0354, "rho": -0.0013, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261120C00022500", "bid": 0.05, "bid_size": 954.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.7853, "open_interest": 200.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.1956, "vega": 0.0142, "theta": -0.036, "rho": 0.0031, "theo": 1.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-13T09:34:01", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "IGIC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.4954, "open_interest": 60.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.1846, "vega": 0.015, "theta": -0.0341, "rho": -0.0031, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T15:53:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IGIC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.5666, "open_interest": 488.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.1412, "vega": 0.012, "theta": -0.029, "rho": 0.0014, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T14:40:47", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IGIC261120P00025000", "bid": 0.2, "bid_size": 16.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.3255, "open_interest": 13.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.136, "vega": 0.0118, "theta": -0.0278, "rho": -0.0072, "theo": 2.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:02:54", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "IGIC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 83.0, "iv": 1.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0341, "vega": 0.0052, "theta": -0.0212, "rho": 0.0005, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261120P00030000", "bid": 4.6, "bid_size": 2.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0338, "vega": 0.0052, "theta": -0.0202, "rho": -0.0102, "theo": 6.9389, "change": 0.0, "open": 0.0, "high": 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": "IGIC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 301.0, "iv": 1.9067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0157, "vega": 0.0032, "theta": -0.0167, "rho": 0.0002, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261120P00035000", "bid": 9.6, "bid_size": 6.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0156, "vega": 0.0032, "theta": -0.0152, "rho": -0.0122, "theo": 11.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IGIC261218C00012500", "bid": 9.5, "bid_size": 75.0, "ask": 13.0, "ask_size": 3.0, "iv": 1.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.01, "vega": 0.0077, "theta": -0.0118, "rho": 0.0124, "theo": 11.1093, "change": 0.0, "open": 0.0, "high": 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": "IGIC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 1.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.01, "vega": 0.0077, "theta": -0.0129, "rho": -0.0014, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261218C00015000", "bid": 7.0, "bid_size": 103.0, "ask": 10.5, "ask_size": 3.0, "iv": 1.1229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.017, "vega": 0.0103, "theta": -0.0127, "rho": 0.0146, "theo": 8.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IGIC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.017, "vega": 0.0103, "theta": -0.0136, "rho": -0.002, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261218C00017500", "bid": 4.5, "bid_size": 103.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0303, "vega": 0.014, "theta": -0.0136, "rho": 0.0164, "theo": 6.238, "change": 0.0, "open": 0.0, "high": 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": "IGIC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 82.0, "iv": 0.8839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0304, "vega": 0.0141, "theta": -0.0142, "rho": -0.0029, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IGIC261218C00020000", "bid": 2.1, "bid_size": 103.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0589, "vega": 0.0198, "theta": -0.0143, "rho": 0.0172, "theo": 3.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IGIC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0594, "vega": 0.0199, "theta": -0.0147, "rho": -0.0046, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261218C00022500", "bid": 0.1, "bid_size": 989.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6469, "gamma": 0.1227, "vega": 0.0284, "theta": -0.0144, "rho": 0.015, "theo": 1.7006, "change": 0.0, "open": 0.0, "high": 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": "IGIC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 57.0, "iv": 0.4885, "open_interest": 1.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.125, "vega": 0.0285, "theta": -0.0147, "rho": -0.0085, "theo": 0.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-16T12:18:41", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IGIC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 27.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.1223, "vega": 0.0276, "theta": -0.0136, "rho": 0.0079, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IGIC261218P00025000", "bid": 0.45, "bid_size": 8.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.1272, "vega": 0.0268, "theta": -0.014, "rho": -0.0135, "theo": 2.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "IGIC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0447, "vega": 0.0156, "theta": -0.0118, "rho": 0.0029, "theo": 0.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261218P00030000", "bid": 4.6, "bid_size": 2.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0463, "vega": 0.0139, "theta": -0.0116, "rho": -0.0145, "theo": 6.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IGIC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 124.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0234, "vega": 0.0105, "theta": -0.01, "rho": 0.0017, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC261218P00035000", "bid": 9.6, "bid_size": 9.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0235, "vega": 0.0086, "theta": -0.009, "rho": -0.014, "theo": 11.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IGIC270115C00012500", "bid": 9.5, "bid_size": 103.0, "ask": 13.1, "ask_size": 6.0, "iv": 1.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0102, "vega": 0.0106, "theta": -0.0068, "rho": 0.021, "theo": 11.0898, "change": 0.0, "open": 0.0, "high": 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": "IGIC270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 1.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0103, "vega": 0.0106, "theta": -0.0081, "rho": -0.0026, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC270115C00015000", "bid": 7.0, "bid_size": 103.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0175, "vega": 0.0146, "theta": -0.008, "rho": 0.0244, "theo": 8.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IGIC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0176, "vega": 0.0146, "theta": -0.009, "rho": -0.0038, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IGIC270115C00017500", "bid": 4.5, "bid_size": 103.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0306, "vega": 0.0202, "theta": -0.0092, "rho": 0.027, "theo": 6.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IGIC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 0.9298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0309, "vega": 0.0203, "theta": -0.01, "rho": -0.0057, "theo": 0.4513, "change": 0.0, "open": 0.0, "high": 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": "IGIC270115C00020000", "bid": 2.2, "bid_size": 103.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0554, "vega": 0.0283, "theta": -0.0103, "rho": 0.0277, "theo": 4.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "IGIC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0561, "vega": 0.0284, "theta": -0.0108, "rho": -0.0091, "theo": 0.6553, "change": 0.0, "open": 0.0, "high": 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": "IGIC270115C00022500", "bid": 0.5, "bid_size": 420.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0982, "vega": 0.0377, "theta": -0.0106, "rho": 0.0241, "theo": 1.9996, "change": 0.0, "open": 0.0, "high": 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": "IGIC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 58.0, "iv": 0.445, "open_interest": 10.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.1004, "vega": 0.0378, "theta": -0.011, "rho": -0.0154, "theo": 1.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T12:08:07", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IGIC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 55.0, "iv": 0.4656, "open_interest": 8.0, "volume": 0.0, "delta": 0.34, "gamma": 0.1166, "vega": 0.0365, "theta": -0.0085, "rho": 0.0138, "theo": 0.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T12:56:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGIC270115P00025000", "bid": 0.7, "bid_size": 6.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.3523, "open_interest": 2.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.1233, "vega": 0.0353, "theta": -0.0088, "rho": -0.0222, "theo": 2.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-28T09:31:01", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IGIC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.036, "vega": 0.0134, "theta": -0.0035, "rho": 0.0028, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 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": "IGIC270115P00030000", "bid": 4.6, "bid_size": 6.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0337, "vega": 0.0074, "theta": -0.0025, "rho": -0.0128, "theo": 6.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IGIC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.4268, "open_interest": 1.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0124, "vega": 0.0057, "theta": -0.0018, "rho": 0.001, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T15:00:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IGIC270115P00035000", "bid": 9.6, "bid_size": 9.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0056, "vega": 0.0012, "theta": 0.0, "rho": -0.0087, "theo": 11.7569, "change": 0.0, "open": 0.0, "high": 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": "IGIC270416C00015000", "bid": 7.2, "bid_size": 95.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0174, "vega": 0.0255, "theta": -0.0037, "rho": 0.0528, "theo": 9.182, "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": 9.15000009536743}, {"option": "IGIC270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0176, "vega": 0.0257, "theta": -0.005, "rho": -0.0106, "theo": 0.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC270416C00017500", "bid": 5.1, "bid_size": 95.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0285, "vega": 0.0339, "theta": -0.0044, "rho": 0.0583, "theo": 6.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IGIC270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.029, "vega": 0.0342, "theta": -0.0054, "rho": -0.0152, "theo": 0.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC270416C00020000", "bid": 2.8, "bid_size": 58.0, "ask": 6.5, "ask_size": 54.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0474, "vega": 0.0449, "theta": -0.005, "rho": 0.0601, "theo": 4.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IGIC270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 30.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0487, "vega": 0.0453, "theta": -0.0058, "rho": -0.0226, "theo": 0.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IGIC270416C00022500", "bid": 1.45, "bid_size": 33.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0761, "vega": 0.0571, "theta": -0.0054, "rho": 0.0548, "theo": 2.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "IGIC270416P00022500", "bid": 0.2, "bid_size": 974.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.3254, "open_interest": 1.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0802, "vega": 0.0573, "theta": -0.0059, "rho": -0.0341, "theo": 1.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T12:44:12", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "IGIC270416C00025000", "bid": 0.25, "bid_size": 406.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0941, "vega": 0.0606, "theta": -0.0051, "rho": 0.0391, "theo": 1.2363, "change": 0.0, "open": 0.0, "high": 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": "IGIC270416P00025000", "bid": 0.7, "bid_size": 119.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.2682, "open_interest": 6.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.1082, "vega": 0.0576, "theta": -0.0057, "rho": -0.0441, "theo": 2.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T15:09:40", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "IGIC270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 44.0, "iv": 0.4793, "open_interest": 1.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0509, "vega": 0.0373, "theta": -0.0035, "rho": 0.0143, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-11T14:15:35", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IGIC270416P00030000", "bid": 4.6, "bid_size": 2.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.054, "vega": 0.0158, "theta": -0.0029, "rho": -0.0207, "theo": 6.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IGIC270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.6218, "open_interest": 5.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0253, "vega": 0.0223, "theta": -0.0025, "rho": 0.0069, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:46:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGIC270416P00035000", "bid": 9.6, "bid_size": 9.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0083, "vega": 0.0018, "theta": 0.0, "rho": -0.0094, "theo": 11.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IGIC270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0146, "vega": 0.0147, "theta": -0.0019, "rho": 0.004, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IGIC270416P00040000", "bid": 14.6, "bid_size": 1.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": -0.0089, "theo": 16.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}], "symbol": "IGIC", "security_type": "stock", "exchange_id": 2, "current_price": 23.31, "price_change": -0.23, "price_change_percent": -0.9867, "bid": 22.5, "ask": 25.5, "bid_size": 200, "ask_size": 100, "open": 23.51, "high": 23.855, "low": 23.24, "close": 23.31, "prev_day_close": 23.31, "volume": 62387, "iv30": 37.763, "iv30_change": -0.228, "iv30_change_percent": -0.6001, "seqno": 10409103771, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "IGIC"}