{"timestamp": "2026-11-10 02:24:47", "data": {"options": [{"option": "IGLD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0147, "vega": 0.001, "theta": -0.0017, "rho": 0.0056, "theo": 3.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IGLD261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0149, "vega": 0.001, "theta": -0.0022, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0351, "vega": 0.002, "theta": -0.0035, "rho": 0.0059, "theo": 2.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "IGLD261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0356, "vega": 0.002, "theta": -0.0039, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0912, "vega": 0.0042, "theta": -0.0067, "rho": 0.006, "theo": 1.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-24T09:36:18", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "IGLD261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8399, "open_interest": 1000.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0932, "vega": 0.0043, "theta": -0.0071, "rho": -0.0004, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T15:22:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IGLD261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.2501, "vega": 0.0091, "theta": -0.0122, "rho": 0.0055, "theo": 1.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T11:45:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IGLD261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5919, "open_interest": 2.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.2584, "vega": 0.0093, "theta": -0.0127, "rho": -0.0011, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:48:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IGLD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0978, "open_interest": 40.0, "volume": 20.0, "delta": 0.4731, "gamma": 0.4821, "vega": 0.0138, "theta": -0.0153, "rho": 0.0032, "theo": 0.2937, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:28:55", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "IGLD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.174, "open_interest": 14.0, "volume": 54.0, "delta": -0.5564, "gamma": 0.5157, "vega": 0.0135, "theta": -0.0163, "rho": -0.0026, "theo": 0.3871, "change": -0.425, "open": 0.4, "high": 0.41, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:46:37", "percent_change": -58.6207, "prev_day_close": 0.725000023841858}, {"option": "IGLD261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2106, "open_interest": 54.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.2283, "vega": 0.0069, "theta": -0.0074, "rho": 0.0008, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:14:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IGLD261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3836, "open_interest": 24.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.2596, "vega": 0.0027, "theta": -0.009, "rho": -0.0009, "theo": 1.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:58:45", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IGLD261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.344, "open_interest": 33.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0638, "vega": 0.0023, "theta": -0.0027, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:21:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IGLD261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6202, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 2.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T15:34:35", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "IGLD261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5301, "open_interest": 29.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0208, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:34:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IGLD261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7815, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 3.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-30T11:02:39", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "IGLD261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6484, "open_interest": 102.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0081, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T09:33:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IGLD261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 4.18, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IGLD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9321, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 5.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-28T15:14:37", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IGLD261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4218, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T13:14:27", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IGLD261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 6.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IGLD261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5486, "open_interest": 6.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-19T09:52:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IGLD261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 7.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "IGLD261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 8.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T13:40:52", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IGLD261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 9.18, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IGLD261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 10.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-08-25T12:58:22", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IGLD261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 11.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IGLD261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 12.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "IGLD261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 13.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "IGLD261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5763, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 14.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "IGLD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 15.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "IGLD261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "IGLD261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 16.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-07-07T13:04:37", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "IGLD261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0074, "vega": 0.0024, "theta": -0.0036, "rho": 0.0063, "theo": 9.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "IGLD261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0124, "vega": 0.0054, "theta": -0.0077, "rho": -0.0009, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IGLD261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0104, "vega": 0.0028, "theta": -0.0042, "rho": 0.0069, "theo": 8.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "IGLD261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0164, "vega": 0.0065, "theta": -0.0081, "rho": -0.0011, "theo": 0.1447, "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": 0.449999988079071}, {"option": "IGLD261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0146, "vega": 0.004, "theta": -0.0049, "rho": 0.0075, "theo": 7.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IGLD261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0218, "vega": 0.0076, "theta": -0.0086, "rho": -0.0014, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IGLD261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0208, "vega": 0.0045, "theta": -0.0056, "rho": 0.008, "theo": 6.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IGLD261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0295, "vega": 0.0091, "theta": -0.009, "rho": -0.0017, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IGLD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0301, "vega": 0.0064, "theta": -0.0064, "rho": 0.0086, "theo": 5.0838, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0407, "vega": 0.011, "theta": -0.0095, "rho": -0.0021, "theo": 0.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IGLD261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0449, "vega": 0.0073, "theta": -0.0072, "rho": 0.009, "theo": 4.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IGLD261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0576, "vega": 0.0132, "theta": -0.0098, "rho": -0.0027, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IGLD261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0699, "vega": 0.0102, "theta": -0.008, "rho": 0.0094, "theo": 3.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "IGLD261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0848, "vega": 0.0162, "theta": -0.0102, "rho": -0.0035, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.1158, "vega": 0.0138, "theta": -0.0089, "rho": 0.0095, "theo": 2.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-26T12:03:31", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "IGLD261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.1307, "vega": 0.02, "theta": -0.0103, "rho": -0.0048, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.2033, "vega": 0.019, "theta": -0.0099, "rho": 0.009, "theo": 1.2713, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2735, "open_interest": 4.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.206, "vega": 0.024, "theta": -0.0101, "rho": -0.0069, "theo": 0.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-26T12:03:31", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "IGLD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2325, "open_interest": 10.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.2817, "vega": 0.0236, "theta": -0.0104, "rho": 0.0071, "theo": 0.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T11:12:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IGLD261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.221, "open_interest": 0.0, "volume": 1.0, "delta": -0.6186, "gamma": 0.247, "vega": 0.0238, "theta": -0.009, "rho": -0.01, "theo": 0.9596, "change": -0.175, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:42:51", "percent_change": -17.0732, "prev_day_close": 1.02500000037253}, {"option": "IGLD261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.2024, "vega": 0.0212, "theta": -0.0092, "rho": 0.0048, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IGLD261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.187, "open_interest": 10.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.1721, "vega": 0.0182, "theta": -0.0077, "rho": -0.0122, "theo": 1.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T11:25:17", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "IGLD261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.1277, "vega": 0.0169, "theta": -0.0081, "rho": 0.0035, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IGLD261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.1116, "vega": 0.0141, "theta": -0.0068, "rho": -0.0134, "theo": 2.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-21T14:36:19", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "IGLD261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0876, "vega": 0.014, "theta": -0.0074, "rho": 0.0026, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IGLD261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0777, "vega": 0.0113, "theta": -0.0062, "rho": -0.0143, "theo": 3.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IGLD261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0648, "vega": 0.0118, "theta": -0.007, "rho": 0.0021, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0576, "vega": 0.0094, "theta": -0.0058, "rho": -0.015, "theo": 4.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "IGLD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7168, "open_interest": 2000.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0505, "vega": 0.0103, "theta": -0.0067, "rho": 0.0018, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:39:39", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IGLD261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0448, "vega": 0.0082, "theta": -0.0053, "rho": -0.0157, "theo": 5.6311, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0409, "vega": 0.0092, "theta": -0.0064, "rho": 0.0015, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.036, "vega": 0.0072, "theta": -0.005, "rho": -0.0164, "theo": 6.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IGLD261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0341, "vega": 0.0082, "theta": -0.0062, "rho": 0.0013, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0298, "vega": 0.0064, "theta": -0.0046, "rho": -0.017, "theo": 7.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IGLD261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.029, "vega": 0.0075, "theta": -0.006, "rho": 0.0012, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0252, "vega": 0.0058, "theta": -0.0044, "rho": -0.0176, "theo": 8.6031, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0251, "vega": 0.0069, "theta": -0.0058, "rho": 0.001, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 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": "IGLD261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0217, "vega": 0.0053, "theta": -0.0041, "rho": -0.0182, "theo": 9.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IGLD270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0116, "vega": 0.0033, "theta": -0.001, "rho": 0.0083, "theo": 7.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T10:48:51", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IGLD270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0305, "vega": 0.0181, "theta": -0.0059, "rho": -0.0064, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IGLD270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0186, "vega": 0.0055, "theta": -0.0018, "rho": 0.009, "theo": 6.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IGLD270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0398, "vega": 0.0208, "theta": -0.006, "rho": -0.0076, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IGLD270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0299, "vega": 0.0068, "theta": -0.0026, "rho": 0.0103, "theo": 5.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IGLD270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0524, "vega": 0.024, "theta": -0.0061, "rho": -0.0092, "theo": 0.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IGLD270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.048, "vega": 0.0109, "theta": -0.0036, "rho": 0.0124, "theo": 4.1668, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0702, "vega": 0.0278, "theta": -0.0061, "rho": -0.0114, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.078, "vega": 0.0152, "theta": -0.0046, "rho": 0.0126, "theo": 3.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "IGLD270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0955, "vega": 0.0321, "theta": -0.0061, "rho": -0.0145, "theo": 0.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IGLD270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.1273, "vega": 0.0217, "theta": -0.0056, "rho": 0.0146, "theo": 2.2704, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3094, "open_interest": 4.0, "volume": 0.0, "delta": -0.364, "gamma": 0.1299, "vega": 0.0363, "theta": -0.0058, "rho": -0.0189, "theo": 0.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T15:35:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IGLD270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.1904, "vega": 0.0307, "theta": -0.0062, "rho": 0.0168, "theo": 1.4298, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.1652, "vega": 0.0391, "theta": -0.0054, "rho": -0.0258, "theo": 1.0836, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2646, "open_interest": 2.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.2011, "vega": 0.0365, "theta": -0.0059, "rho": 0.0162, "theo": 0.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-01T12:04:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IGLD270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1437, "open_interest": 6.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.166, "vega": 0.0371, "theta": -0.0047, "rho": -0.034, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T14:20:53", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "IGLD270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3221, "open_interest": 34.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.157, "vega": 0.0352, "theta": -0.0054, "rho": 0.0139, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T15:53:32", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IGLD270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.1333, "vega": 0.0317, "theta": -0.0042, "rho": -0.0412, "theo": 2.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-17T11:53:30", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "IGLD270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2994, "open_interest": 86.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.1188, "vega": 0.0317, "theta": -0.005, "rho": 0.0114, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:42:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGLD270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.1026, "vega": 0.0273, "theta": -0.0039, "rho": -0.0459, "theo": 3.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-08T12:15:31", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IGLD270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4167, "open_interest": 13.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0926, "vega": 0.0279, "theta": -0.0049, "rho": 0.0092, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IGLD270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0808, "vega": 0.0241, "theta": -0.0036, "rho": -0.05, "theo": 4.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-31T10:00:35", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "IGLD270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2984, "open_interest": 198.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0747, "vega": 0.0253, "theta": -0.0047, "rho": 0.0078, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T09:33:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IGLD270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0656, "vega": 0.0219, "theta": -0.0034, "rho": -0.0532, "theo": 5.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IGLD270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0619, "vega": 0.0229, "theta": -0.0046, "rho": 0.0068, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0548, "vega": 0.0196, "theta": -0.0032, "rho": -0.0563, "theo": 6.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IGLD270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0526, "vega": 0.0208, "theta": -0.0045, "rho": 0.006, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:30:31", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IGLD270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0467, "vega": 0.0181, "theta": -0.003, "rho": -0.0591, "theo": 7.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IGLD270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0454, "vega": 0.0192, "theta": -0.0044, "rho": 0.0054, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0406, "vega": 0.0167, "theta": -0.0028, "rho": -0.0619, "theo": 8.1481, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6449, "open_interest": 3.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0399, "vega": 0.018, "theta": -0.0044, "rho": 0.0049, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-22T11:59:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IGLD270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0357, "vega": 0.0158, "theta": -0.0026, "rho": -0.0645, "theo": 9.1271, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0355, "vega": 0.0168, "theta": -0.0043, "rho": 0.0045, "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": 0.524999976158142}, {"option": "IGLD270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0319, "vega": 0.0146, "theta": -0.0024, "rho": -0.0671, "theo": 10.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IGLD270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.032, "vega": 0.016, "theta": -0.0042, "rho": 0.0042, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IGLD270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0287, "vega": 0.0139, "theta": -0.0022, "rho": -0.0696, "theo": 11.0901, "change": 0.0, "open": 0.0, "high": 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": "IGLD270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.029, "vega": 0.0151, "theta": -0.0042, "rho": 0.0039, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IGLD270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0261, "vega": 0.0131, "theta": -0.002, "rho": -0.0722, "theo": 12.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-11-02T14:48:45", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IGLD270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0203, "vega": 0.0078, "theta": -0.0021, "rho": 0.0249, "theo": 8.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-24T10:59:37", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IGLD270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.027, "vega": 0.0246, "theta": -0.0041, "rho": -0.0132, "theo": 0.5262, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0275, "vega": 0.0146, "theta": -0.0026, "rho": 0.0344, "theo": 7.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IGLD270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0338, "vega": 0.0281, "theta": -0.0042, "rho": -0.0155, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0365, "vega": 0.0214, "theta": -0.003, "rho": 0.0416, "theo": 6.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IGLD270521P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0425, "vega": 0.0316, "theta": -0.0043, "rho": -0.0181, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0477, "vega": 0.0263, "theta": -0.0032, "rho": 0.047, "theo": 5.3844, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0537, "vega": 0.036, "theta": -0.0043, "rho": -0.0219, "theo": 0.7177, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0621, "vega": 0.034, "theta": -0.0035, "rho": 0.0544, "theo": 4.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IGLD270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0681, "vega": 0.0404, "theta": -0.0043, "rho": -0.026, "theo": 0.8103, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0803, "vega": 0.0421, "theta": -0.0036, "rho": 0.0609, "theo": 3.5833, "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": 2.6750001013279}, {"option": "IGLD270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.0865, "vega": 0.045, "theta": -0.0043, "rho": -0.0315, "theo": 0.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IGLD270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.1027, "vega": 0.0473, "theta": -0.0037, "rho": 0.0587, "theo": 2.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IGLD270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.109, "vega": 0.0497, "theta": -0.0042, "rho": -0.039, "theo": 1.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IGLD270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2507, "open_interest": 4.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.1277, "vega": 0.0519, "theta": -0.0037, "rho": 0.0543, "theo": 1.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T14:51:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IGLD270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.1326, "vega": 0.0535, "theta": -0.004, "rho": -0.0495, "theo": 1.365, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2958, "open_interest": 3.0, "volume": 0.0, "delta": 0.605, "gamma": 0.1458, "vega": 0.0545, "theta": -0.0037, "rho": 0.0474, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T10:25:22", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IGLD270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2773, "open_interest": 2.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.1464, "vega": 0.0545, "theta": -0.0036, "rho": -0.0619, "theo": 1.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-04T10:50:34", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IGLD270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3304, "open_interest": 2.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.1443, "vega": 0.0538, "theta": -0.0036, "rho": 0.0385, "theo": 0.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T13:14:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IGLD270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2209, "open_interest": 3.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.1402, "vega": 0.0513, "theta": -0.0033, "rho": -0.0756, "theo": 2.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-08T12:15:18", "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "IGLD270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.1281, "vega": 0.0505, "theta": -0.0035, "rho": 0.0315, "theo": 0.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IGLD270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.1216, "vega": 0.0468, "theta": -0.0031, "rho": -0.0874, "theo": 3.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "IGLD270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.1094, "vega": 0.0464, "theta": -0.0035, "rho": 0.0262, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.1025, "vega": 0.0424, "theta": -0.0028, "rho": -0.0961, "theo": 4.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IGLD270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.0933, "vega": 0.0429, "theta": -0.0034, "rho": 0.0226, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0868, "vega": 0.0393, "theta": -0.0027, "rho": -0.1039, "theo": 4.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "IGLD270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0805, "vega": 0.0398, "theta": -0.0034, "rho": 0.02, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IGLD270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0744, "vega": 0.0356, "theta": -0.0025, "rho": -0.1112, "theo": 5.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "IGLD270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0704, "vega": 0.0372, "theta": -0.0034, "rho": 0.0179, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IGLD270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0648, "vega": 0.0337, "theta": -0.0024, "rho": -0.1174, "theo": 6.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "IGLD270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0623, "vega": 0.0349, "theta": -0.0034, "rho": 0.0161, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0572, "vega": 0.0308, "theta": -0.0022, "rho": -0.1237, "theo": 7.8105, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0558, "vega": 0.033, "theta": -0.0034, "rho": 0.0147, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.051, "vega": 0.0287, "theta": -0.0021, "rho": -0.126, "theo": 8.7701, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0504, "vega": 0.0312, "theta": -0.0033, "rho": 0.0135, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0458, "vega": 0.0264, "theta": -0.0019, "rho": -0.1235, "theo": 9.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "IGLD270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0459, "vega": 0.0297, "theta": -0.0033, "rho": 0.0125, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 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": "IGLD270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0415, "vega": 0.0244, "theta": -0.0018, "rho": -0.126, "theo": 10.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}], "symbol": "IGLD", "security_type": "stock", "exchange_id": 3, "current_price": 19.83, "price_change": 0.3, "price_change_percent": 1.5361, "bid": 19.59, "ask": 19.95, "bid_size": 100, "ask_size": 700, "open": 19.73, "high": 19.84, "low": 19.63, "close": 19.83, "prev_day_close": 19.53, "volume": 209414, "iv30": 29.2, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415208353, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "IGLD"}