{"timestamp": "2026-11-10 02:01:26", "data": {"options": [{"option": "IGPT261120C00070000", "bid": 8.7, "bid_size": 285.0, "ask": 11.0, "ask_size": 286.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0228, "vega": 0.034, "theta": -0.1198, "rho": 0.0199, "theo": 10.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "IGPT261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 299.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0228, "vega": 0.0341, "theta": -0.1212, "rho": -0.0044, "theo": 0.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "IGPT261120C00071000", "bid": 7.7, "bid_size": 288.0, "ask": 10.1, "ask_size": 289.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0255, "vega": 0.0363, "theta": -0.1221, "rho": 0.0198, "theo": 9.3556, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00071000", "bid": 0.05, "bid_size": 789.0, "ask": 2.05, "ask_size": 299.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0255, "vega": 0.0364, "theta": -0.1234, "rho": -0.0048, "theo": 1.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "IGPT261120C00072000", "bid": 6.8, "bid_size": 288.0, "ask": 9.3, "ask_size": 288.0, "iv": 0.6023, "open_interest": 9.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0285, "vega": 0.0386, "theta": -0.1243, "rho": 0.0196, "theo": 8.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T10:11:40", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IGPT261120P00072000", "bid": 0.3, "bid_size": 124.0, "ask": 1.8, "ask_size": 301.0, "iv": 0.6826, "open_interest": 0.0, "volume": 1.0, "delta": -0.2011, "gamma": 0.0286, "vega": 0.0387, "theta": -0.1255, "rho": -0.0053, "theo": 1.1584, "change": -1.56, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T11:55:55", "percent_change": -74.2857, "prev_day_close": 2.10000002384186}, {"option": "IGPT261120C00073000", "bid": 6.0, "bid_size": 285.0, "ask": 8.5, "ask_size": 287.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.032, "vega": 0.0412, "theta": -0.1263, "rho": 0.0192, "theo": 7.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "IGPT261120P00073000", "bid": 0.55, "bid_size": 117.0, "ask": 2.3, "ask_size": 302.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0321, "vega": 0.0412, "theta": -0.1274, "rho": -0.0059, "theo": 1.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IGPT261120C00074000", "bid": 5.2, "bid_size": 285.0, "ask": 8.1, "ask_size": 287.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0359, "vega": 0.0438, "theta": -0.128, "rho": 0.0188, "theo": 6.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "IGPT261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 302.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.036, "vega": 0.0438, "theta": -0.1291, "rho": -0.0065, "theo": 1.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "IGPT261120C00075000", "bid": 4.4, "bid_size": 285.0, "ask": 7.3, "ask_size": 287.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0402, "vega": 0.0465, "theta": -0.1294, "rho": 0.0182, "theo": 5.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IGPT261120P00075000", "bid": 0.2, "bid_size": 790.0, "ask": 2.65, "ask_size": 299.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0403, "vega": 0.0466, "theta": -0.1304, "rho": -0.0073, "theo": 1.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "IGPT261120C00076000", "bid": 3.7, "bid_size": 287.0, "ask": 6.1, "ask_size": 289.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0447, "vega": 0.0491, "theta": -0.1304, "rho": 0.0174, "theo": 5.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "IGPT261120P00076000", "bid": 0.5, "bid_size": 294.0, "ask": 2.85, "ask_size": 302.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0449, "vega": 0.0492, "theta": -0.1313, "rho": -0.008, "theo": 1.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "IGPT261120C00077000", "bid": 2.95, "bid_size": 301.0, "ask": 5.0, "ask_size": 124.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0493, "vega": 0.0516, "theta": -0.1308, "rho": 0.0165, "theo": 4.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "IGPT261120P00077000", "bid": 0.9, "bid_size": 294.0, "ask": 3.2, "ask_size": 302.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0495, "vega": 0.0516, "theta": -0.1316, "rho": -0.009, "theo": 1.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "IGPT261120C00078000", "bid": 2.55, "bid_size": 301.0, "ask": 4.8, "ask_size": 302.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.0534, "vega": 0.0535, "theta": -0.1305, "rho": 0.0154, "theo": 3.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "IGPT261120P00078000", "bid": 1.8, "bid_size": 117.0, "ask": 3.3, "ask_size": 301.0, "iv": 0.5786, "open_interest": 0.0, "volume": 2.0, "delta": -0.4121, "gamma": 0.0536, "vega": 0.0536, "theta": -0.1313, "rho": -0.0101, "theo": 2.274, "change": -3.15, "open": 2.4, "high": 2.4, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:55:55", "percent_change": -63.6364, "prev_day_close": 4.95000004768372}, {"option": "IGPT261120C00079000", "bid": 1.8, "bid_size": 294.0, "ask": 4.4, "ask_size": 302.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0562, "vega": 0.0547, "theta": -0.1296, "rho": 0.014, "theo": 2.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IGPT261120P00079000", "bid": 2.0, "bid_size": 294.0, "ask": 4.0, "ask_size": 302.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0565, "vega": 0.0547, "theta": -0.1303, "rho": -0.0113, "theo": 2.6627, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120C00080000", "bid": 1.3, "bid_size": 294.0, "ask": 3.1, "ask_size": 119.0, "iv": 0.4594, "open_interest": 1.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0572, "vega": 0.0548, "theta": -0.1279, "rho": 0.0126, "theo": 2.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T11:52:16", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "IGPT261120P00080000", "bid": 2.5, "bid_size": 294.0, "ask": 4.5, "ask_size": 301.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0575, "vega": 0.0548, "theta": -0.1285, "rho": -0.0124, "theo": 3.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IGPT261120C00081000", "bid": 0.75, "bid_size": 294.0, "ask": 2.7, "ask_size": 302.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0561, "vega": 0.0539, "theta": -0.1258, "rho": 0.0112, "theo": 2.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "IGPT261120P00081000", "bid": 2.7, "bid_size": 294.0, "ask": 5.1, "ask_size": 301.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0564, "vega": 0.0538, "theta": -0.1262, "rho": -0.0134, "theo": 3.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T09:38:51", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IGPT261120C00082000", "bid": 0.35, "bid_size": 323.0, "ask": 2.45, "ask_size": 302.0, "iv": 0.4517, "open_interest": 7.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0533, "vega": 0.0521, "theta": -0.1232, "rho": 0.0098, "theo": 1.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:57:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IGPT261120P00082000", "bid": 3.2, "bid_size": 301.0, "ask": 5.6, "ask_size": 301.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0536, "vega": 0.0518, "theta": -0.1236, "rho": -0.0142, "theo": 4.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IGPT261120C00083000", "bid": 0.05, "bid_size": 793.0, "ask": 2.2, "ask_size": 302.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0495, "vega": 0.0497, "theta": -0.1206, "rho": 0.0087, "theo": 1.4744, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00083000", "bid": 3.8, "bid_size": 291.0, "ask": 6.3, "ask_size": 291.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0498, "vega": 0.0496, "theta": -0.1209, "rho": -0.0152, "theo": 5.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "IGPT261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 299.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.0453, "vega": 0.0471, "theta": -0.118, "rho": 0.0077, "theo": 1.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IGPT261120P00084000", "bid": 4.6, "bid_size": 287.0, "ask": 6.9, "ask_size": 34.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0456, "vega": 0.0468, "theta": -0.1181, "rho": -0.0156, "theo": 6.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "IGPT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 299.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0412, "vega": 0.0445, "theta": -0.1153, "rho": 0.0068, "theo": 1.147, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00085000", "bid": 5.4, "bid_size": 285.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0415, "vega": 0.0443, "theta": -0.1154, "rho": -0.016, "theo": 6.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IGPT261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 302.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0373, "vega": 0.042, "theta": -0.1128, "rho": 0.0061, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IGPT261120P00086000", "bid": 6.3, "bid_size": 288.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0376, "vega": 0.0416, "theta": -0.1128, "rho": -0.0164, "theo": 7.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IGPT261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 302.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0339, "vega": 0.0397, "theta": -0.1104, "rho": 0.0055, "theo": 0.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IGPT261120P00087000", "bid": 7.2, "bid_size": 157.0, "ask": 9.4, "ask_size": 32.0, "iv": 0.5156, "open_interest": 1.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0341, "vega": 0.0393, "theta": -0.1103, "rho": -0.0168, "theo": 8.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-02T10:42:38", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IGPT261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 299.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0308, "vega": 0.0375, "theta": -0.1081, "rho": 0.005, "theo": 0.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IGPT261120P00088000", "bid": 8.0, "bid_size": 157.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.031, "vega": 0.0369, "theta": -0.1079, "rho": -0.0167, "theo": 9.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IGPT261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 302.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.028, "vega": 0.0355, "theta": -0.1059, "rho": 0.0046, "theo": 0.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261120P00089000", "bid": 8.9, "bid_size": 285.0, "ask": 11.2, "ask_size": 32.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0283, "vega": 0.035, "theta": -0.1057, "rho": -0.0172, "theo": 10.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IGPT261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 299.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0256, "vega": 0.0337, "theta": -0.1038, "rho": 0.0042, "theo": 0.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:52:16", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IGPT261120P00090000", "bid": 9.8, "bid_size": 285.0, "ask": 12.2, "ask_size": 32.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0259, "vega": 0.0332, "theta": -0.1035, "rho": -0.0172, "theo": 11.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IGPT261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 299.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0235, "vega": 0.032, "theta": -0.1018, "rho": 0.0039, "theo": 0.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261120P00091000", "bid": 10.1, "bid_size": 285.0, "ask": 13.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0238, "vega": 0.0313, "theta": -0.1015, "rho": -0.0169, "theo": 12.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "IGPT261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 299.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0216, "vega": 0.0304, "theta": -0.0999, "rho": 0.0036, "theo": 0.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261120P00092000", "bid": 11.8, "bid_size": 157.0, "ask": 14.1, "ask_size": 32.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0219, "vega": 0.0298, "theta": -0.0995, "rho": -0.0173, "theo": 13.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "IGPT261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 302.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.02, "vega": 0.029, "theta": -0.098, "rho": 0.0034, "theo": 0.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261120P00093000", "bid": 12.1, "bid_size": 285.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0202, "vega": 0.0285, "theta": -0.0976, "rho": -0.0174, "theo": 14.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IGPT261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 299.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0185, "vega": 0.0277, "theta": -0.0963, "rho": 0.0032, "theo": 0.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IGPT261120P00094000", "bid": 13.7, "bid_size": 285.0, "ask": 16.1, "ask_size": 32.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0188, "vega": 0.0272, "theta": -0.0958, "rho": -0.0172, "theo": 15.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IGPT261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 299.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0172, "vega": 0.0265, "theta": -0.0946, "rho": 0.003, "theo": 0.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IGPT261120P00095000", "bid": 14.1, "bid_size": 285.0, "ask": 17.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0174, "vega": 0.026, "theta": -0.0941, "rho": -0.0174, "theo": 16.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-14T13:38:01", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IGPT261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 299.0, "iv": 0.8902, "open_interest": 1.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.016, "vega": 0.0254, "theta": -0.093, "rho": 0.0028, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-20T11:42:53", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IGPT261120P00096000", "bid": 15.7, "bid_size": 285.0, "ask": 18.1, "ask_size": 31.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0163, "vega": 0.0246, "theta": -0.0925, "rho": -0.0171, "theo": 17.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "IGPT261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 299.0, "iv": 0.9236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.015, "vega": 0.0244, "theta": -0.0915, "rho": 0.0026, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T12:19:59", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IGPT261120P00097000", "bid": 16.7, "bid_size": 285.0, "ask": 19.1, "ask_size": 31.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0152, "vega": 0.0237, "theta": -0.0909, "rho": -0.0174, "theo": 18.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "IGPT261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 299.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.014, "vega": 0.0234, "theta": -0.0901, "rho": 0.0025, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00098000", "bid": 17.7, "bid_size": 285.0, "ask": 20.1, "ask_size": 31.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0142, "vega": 0.0228, "theta": -0.0894, "rho": -0.0173, "theo": 19.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IGPT261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 288.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0132, "vega": 0.0226, "theta": -0.0887, "rho": 0.0024, "theo": 0.482, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00099000", "bid": 18.7, "bid_size": 285.0, "ask": 21.1, "ask_size": 32.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0134, "vega": 0.0219, "theta": -0.0879, "rho": -0.0174, "theo": 20.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "IGPT261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 288.0, "iv": 1.0196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0124, "vega": 0.0217, "theta": -0.0873, "rho": 0.0022, "theo": 0.4646, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00100000", "bid": 19.7, "bid_size": 285.0, "ask": 22.1, "ask_size": 31.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0126, "vega": 0.0211, "theta": -0.0866, "rho": -0.0177, "theo": 21.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IGPT261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 288.0, "iv": 1.0505, "open_interest": 1.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0117, "vega": 0.021, "theta": -0.086, "rho": 0.0021, "theo": 0.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T10:08:09", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IGPT261120P00101000", "bid": 20.7, "bid_size": 288.0, "ask": 23.1, "ask_size": 32.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0119, "vega": 0.0203, "theta": -0.0852, "rho": -0.017, "theo": 22.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "IGPT261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.0807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0111, "vega": 0.0202, "theta": -0.0848, "rho": 0.002, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00102000", "bid": 21.7, "bid_size": 285.0, "ask": 24.1, "ask_size": 31.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0113, "vega": 0.0194, "theta": -0.0839, "rho": -0.0172, "theo": 23.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "IGPT261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.1105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0105, "vega": 0.0196, "theta": -0.0836, "rho": 0.002, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00103000", "bid": 22.7, "bid_size": 285.0, "ask": 25.1, "ask_size": 32.0, "iv": 0.8165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0107, "vega": 0.0188, "theta": -0.0826, "rho": -0.0169, "theo": 24.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "IGPT261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.1397, "open_interest": 2.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0099, "vega": 0.019, "theta": -0.0824, "rho": 0.0019, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-10-09T10:13:17", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IGPT261120P00104000", "bid": 23.7, "bid_size": 285.0, "ask": 26.1, "ask_size": 32.0, "iv": 0.8409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0101, "vega": 0.0182, "theta": -0.0814, "rho": -0.0171, "theo": 25.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "IGPT261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 109.0, "iv": 1.1685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0094, "vega": 0.0184, "theta": -0.0813, "rho": 0.0018, "theo": 0.3956, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00105000", "bid": 24.7, "bid_size": 285.0, "ask": 27.1, "ask_size": 32.0, "iv": 0.8649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0096, "vega": 0.0176, "theta": -0.0802, "rho": -0.0174, "theo": 26.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "IGPT261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.009, "vega": 0.0178, "theta": -0.0803, "rho": 0.0017, "theo": 0.3844, "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": 0.675000011920929}, {"option": "IGPT261120P00106000", "bid": 25.7, "bid_size": 288.0, "ask": 28.1, "ask_size": 34.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0092, "vega": 0.0171, "theta": -0.0791, "rho": -0.0169, "theo": 27.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "IGPT261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 109.0, "iv": 1.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0086, "vega": 0.0173, "theta": -0.0792, "rho": 0.0016, "theo": 0.374, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00107000", "bid": 26.7, "bid_size": 285.0, "ask": 29.1, "ask_size": 31.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0087, "vega": 0.0165, "theta": -0.078, "rho": -0.0171, "theo": 28.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "IGPT261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0082, "vega": 0.0168, "theta": -0.0782, "rho": 0.0016, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00108000", "bid": 27.7, "bid_size": 285.0, "ask": 30.1, "ask_size": 32.0, "iv": 0.9352, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0084, "vega": 0.016, "theta": -0.0769, "rho": -0.0171, "theo": 29.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "IGPT261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0078, "vega": 0.0163, "theta": -0.0773, "rho": 0.0015, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00109000", "bid": 28.7, "bid_size": 288.0, "ask": 31.1, "ask_size": 34.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.008, "vega": 0.0156, "theta": -0.0759, "rho": -0.0173, "theo": 30.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "IGPT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0075, "vega": 0.0159, "theta": -0.0763, "rho": 0.0015, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00110000", "bid": 29.7, "bid_size": 288.0, "ask": 32.1, "ask_size": 34.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0076, "vega": 0.0151, "theta": -0.075, "rho": -0.0173, "theo": 31.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "IGPT261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0072, "vega": 0.0155, "theta": -0.0754, "rho": 0.0014, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IGPT261120P00111000", "bid": 30.7, "bid_size": 288.0, "ask": 33.1, "ask_size": 34.0, "iv": 1.0028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0073, "vega": 0.0146, "theta": -0.074, "rho": -0.0164, "theo": 32.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "IGPT261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0069, "vega": 0.0151, "theta": -0.0746, "rho": 0.0014, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00112000", "bid": 31.7, "bid_size": 285.0, "ask": 34.1, "ask_size": 31.0, "iv": 1.0248, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.007, "vega": 0.0141, "theta": -0.0731, "rho": -0.0166, "theo": 33.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "IGPT261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0066, "vega": 0.0147, "theta": -0.0737, "rho": 0.0013, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00113000", "bid": 32.7, "bid_size": 285.0, "ask": 35.1, "ask_size": 31.0, "iv": 1.0466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0068, "vega": 0.0138, "theta": -0.0721, "rho": -0.0166, "theo": 34.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "IGPT261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 109.0, "iv": 1.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0063, "vega": 0.0143, "theta": -0.0729, "rho": 0.0013, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00114000", "bid": 33.7, "bid_size": 288.0, "ask": 36.1, "ask_size": 31.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0065, "vega": 0.0134, "theta": -0.0712, "rho": -0.0165, "theo": 35.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "IGPT261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0061, "vega": 0.014, "theta": -0.0721, "rho": 0.0013, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00115000", "bid": 34.7, "bid_size": 285.0, "ask": 37.1, "ask_size": 31.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0063, "vega": 0.0131, "theta": -0.0703, "rho": -0.0167, "theo": 36.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "IGPT261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0059, "vega": 0.0137, "theta": -0.0713, "rho": 0.0012, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00116000", "bid": 35.7, "bid_size": 288.0, "ask": 38.1, "ask_size": 31.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.006, "vega": 0.0128, "theta": -0.0695, "rho": -0.0168, "theo": 37.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "IGPT261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 107.0, "iv": 1.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0056, "vega": 0.0134, "theta": -0.0706, "rho": 0.0012, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00117000", "bid": 36.7, "bid_size": 285.0, "ask": 39.1, "ask_size": 31.0, "iv": 1.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0058, "vega": 0.0125, "theta": -0.0686, "rho": -0.0168, "theo": 38.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "IGPT261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 109.0, "iv": 1.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0054, "vega": 0.0131, "theta": -0.0698, "rho": 0.0012, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 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": "IGPT261120P00118000", "bid": 37.7, "bid_size": 285.0, "ask": 40.1, "ask_size": 31.0, "iv": 1.1513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0056, "vega": 0.0122, "theta": -0.0678, "rho": -0.017, "theo": 39.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "IGPT261218C00060000", "bid": 18.7, "bid_size": 288.0, "ask": 21.2, "ask_size": 288.0, "iv": 0.6827, "open_interest": 4.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.009, "vega": 0.0405, "theta": -0.0331, "rho": 0.0417, "theo": 19.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-05-29T09:30:10", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "IGPT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 287.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0089, "vega": 0.0407, "theta": -0.0345, "rho": -0.0078, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 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": "IGPT261218C00061000", "bid": 17.8, "bid_size": 288.0, "ask": 20.3, "ask_size": 288.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0099, "vega": 0.0433, "theta": -0.0347, "rho": 0.0428, "theo": 18.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "IGPT261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 299.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0098, "vega": 0.0434, "theta": -0.0361, "rho": -0.0086, "theo": 0.8065, "change": 0.0, "open": 0.0, "high": 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": "IGPT261218C00062000", "bid": 16.7, "bid_size": 288.0, "ask": 19.4, "ask_size": 288.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0108, "vega": 0.0463, "theta": -0.0364, "rho": 0.0438, "theo": 18.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "IGPT261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 299.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0107, "vega": 0.0463, "theta": -0.0377, "rho": -0.0094, "theo": 0.8773, "change": 0.0, "open": 0.0, "high": 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": "IGPT261218C00063000", "bid": 15.8, "bid_size": 285.0, "ask": 18.5, "ask_size": 286.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0118, "vega": 0.0494, "theta": -0.0381, "rho": 0.0444, "theo": 17.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "IGPT261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 300.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0117, "vega": 0.0494, "theta": -0.0393, "rho": -0.0102, "theo": 0.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "IGPT261218C00064000", "bid": 14.9, "bid_size": 288.0, "ask": 17.6, "ask_size": 289.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0128, "vega": 0.0527, "theta": -0.0398, "rho": 0.0456, "theo": 16.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "IGPT261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 299.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0127, "vega": 0.0528, "theta": -0.041, "rho": -0.0111, "theo": 1.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "IGPT261218C00065000", "bid": 14.0, "bid_size": 288.0, "ask": 16.6, "ask_size": 288.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.014, "vega": 0.0561, "theta": -0.0415, "rho": 0.0463, "theo": 15.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "IGPT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 299.0, "iv": 0.6012, "open_interest": 1.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0139, "vega": 0.0562, "theta": -0.0426, "rho": -0.0122, "theo": 1.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:24:39", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "IGPT261218C00066000", "bid": 13.1, "bid_size": 285.0, "ask": 15.7, "ask_size": 286.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0152, "vega": 0.0597, "theta": -0.0433, "rho": 0.0467, "theo": 14.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IGPT261218P00066000", "bid": 0.15, "bid_size": 790.0, "ask": 2.45, "ask_size": 299.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0151, "vega": 0.0597, "theta": -0.0444, "rho": -0.0133, "theo": 1.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "IGPT261218C00067000", "bid": 12.2, "bid_size": 285.0, "ask": 15.0, "ask_size": 287.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0165, "vega": 0.0634, "theta": -0.0451, "rho": 0.0476, "theo": 13.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IGPT261218P00067000", "bid": 0.3, "bid_size": 320.0, "ask": 2.55, "ask_size": 299.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0164, "vega": 0.0635, "theta": -0.0461, "rho": -0.0145, "theo": 1.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "IGPT261218C00068000", "bid": 11.4, "bid_size": 285.0, "ask": 14.1, "ask_size": 286.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0179, "vega": 0.0673, "theta": -0.0469, "rho": 0.0479, "theo": 12.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IGPT261218P00068000", "bid": 0.5, "bid_size": 292.0, "ask": 2.65, "ask_size": 299.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0179, "vega": 0.0673, "theta": -0.0478, "rho": -0.0159, "theo": 1.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "IGPT261218C00069000", "bid": 10.6, "bid_size": 285.0, "ask": 13.3, "ask_size": 286.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0194, "vega": 0.0712, "theta": -0.0486, "rho": 0.0482, "theo": 11.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IGPT261218P00069000", "bid": 0.75, "bid_size": 121.0, "ask": 2.85, "ask_size": 300.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0194, "vega": 0.0711, "theta": -0.0495, "rho": -0.0174, "theo": 1.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "IGPT261218C00070000", "bid": 9.7, "bid_size": 288.0, "ask": 12.0, "ask_size": 212.0, "iv": 0.511, "open_interest": 11.0, "volume": 2.0, "delta": 0.7846, "gamma": 0.021, "vega": 0.0752, "theta": -0.0503, "rho": 0.0483, "theo": 11.0099, "change": 2.65, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T15:58:49", "percent_change": 30.9941, "prev_day_close": 8.55000019073486}, {"option": "IGPT261218P00070000", "bid": 1.0, "bid_size": 121.0, "ask": 3.0, "ask_size": 300.0, "iv": 0.5587, "open_interest": 2.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0209, "vega": 0.0752, "theta": -0.0511, "rho": -0.0189, "theo": 1.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-07-28T15:15:04", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "IGPT261218C00071000", "bid": 9.0, "bid_size": 285.0, "ask": 11.3, "ask_size": 287.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0226, "vega": 0.0792, "theta": -0.052, "rho": 0.0481, "theo": 10.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "IGPT261218P00071000", "bid": 1.25, "bid_size": 115.0, "ask": 3.1, "ask_size": 300.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0226, "vega": 0.0792, "theta": -0.0527, "rho": -0.0207, "theo": 1.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IGPT261218C00072000", "bid": 8.1, "bid_size": 285.0, "ask": 10.4, "ask_size": 114.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0243, "vega": 0.0831, "theta": -0.0535, "rho": 0.048, "theo": 9.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "IGPT261218P00072000", "bid": 1.55, "bid_size": 38.0, "ask": 3.4, "ask_size": 300.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0242, "vega": 0.0831, "theta": -0.0542, "rho": -0.0227, "theo": 2.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IGPT261218C00073000", "bid": 7.3, "bid_size": 285.0, "ask": 9.7, "ask_size": 287.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0259, "vega": 0.087, "theta": -0.0549, "rho": 0.0474, "theo": 8.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IGPT261218P00073000", "bid": 0.75, "bid_size": 292.0, "ask": 3.7, "ask_size": 299.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0259, "vega": 0.087, "theta": -0.0555, "rho": -0.0245, "theo": 2.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "IGPT261218C00074000", "bid": 6.6, "bid_size": 288.0, "ask": 9.3, "ask_size": 289.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0276, "vega": 0.0906, "theta": -0.0562, "rho": 0.0468, "theo": 7.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IGPT261218P00074000", "bid": 1.1, "bid_size": 292.0, "ask": 3.8, "ask_size": 299.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0276, "vega": 0.0906, "theta": -0.0567, "rho": -0.0269, "theo": 2.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "IGPT261218C00075000", "bid": 6.0, "bid_size": 288.0, "ask": 8.7, "ask_size": 289.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0292, "vega": 0.094, "theta": -0.0573, "rho": 0.0458, "theo": 7.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-05-20T14:09:38", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IGPT261218P00075000", "bid": 1.6, "bid_size": 292.0, "ask": 4.1, "ask_size": 299.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0292, "vega": 0.094, "theta": -0.0577, "rho": -0.029, "theo": 2.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "IGPT261218C00076000", "bid": 5.3, "bid_size": 301.0, "ask": 8.1, "ask_size": 302.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0306, "vega": 0.097, "theta": -0.0581, "rho": 0.0445, "theo": 6.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "IGPT261218P00076000", "bid": 1.9, "bid_size": 292.0, "ask": 4.4, "ask_size": 299.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0307, "vega": 0.097, "theta": -0.0585, "rho": -0.0317, "theo": 3.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IGPT261218C00077000", "bid": 4.7, "bid_size": 301.0, "ask": 7.5, "ask_size": 302.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.032, "vega": 0.0994, "theta": -0.0587, "rho": 0.0431, "theo": 5.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-05-21T15:54:21", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IGPT261218P00077000", "bid": 2.4, "bid_size": 292.0, "ask": 4.8, "ask_size": 299.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.032, "vega": 0.0994, "theta": -0.059, "rho": -0.034, "theo": 3.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IGPT261218C00078000", "bid": 4.0, "bid_size": 301.0, "ask": 6.8, "ask_size": 302.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.033, "vega": 0.1013, "theta": -0.059, "rho": 0.0414, "theo": 5.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IGPT261218P00078000", "bid": 2.8, "bid_size": 292.0, "ask": 5.2, "ask_size": 299.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0331, "vega": 0.1013, "theta": -0.0593, "rho": -0.0368, "theo": 4.0568, "change": 0.0, "open": 0.0, "high": 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": "IGPT261218C00079000", "bid": 3.5, "bid_size": 294.0, "ask": 6.2, "ask_size": 302.0, "iv": 0.4603, "open_interest": 3.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0338, "vega": 0.1025, "theta": -0.059, "rho": 0.0395, "theo": 4.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-09-21T09:37:46", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IGPT261218P00079000", "bid": 3.2, "bid_size": 292.0, "ask": 5.7, "ask_size": 299.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0339, "vega": 0.1025, "theta": -0.0592, "rho": -0.0392, "theo": 4.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IGPT261218C00080000", "bid": 3.0, "bid_size": 294.0, "ask": 5.7, "ask_size": 302.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.0343, "vega": 0.103, "theta": -0.0588, "rho": 0.0375, "theo": 4.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-06-09T12:07:53", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "IGPT261218P00080000", "bid": 3.8, "bid_size": 292.0, "ask": 6.2, "ask_size": 298.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0344, "vega": 0.103, "theta": -0.0589, "rho": -0.042, "theo": 4.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "IGPT261218C00081000", "bid": 2.6, "bid_size": 294.0, "ask": 4.5, "ask_size": 109.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.0345, "vega": 0.1026, "theta": -0.0582, "rho": 0.0353, "theo": 3.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "IGPT261218P00081000", "bid": 4.4, "bid_size": 292.0, "ask": 6.7, "ask_size": 298.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0346, "vega": 0.1026, "theta": -0.0582, "rho": -0.0443, "theo": 5.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IGPT261218C00082000", "bid": 2.05, "bid_size": 294.0, "ask": 4.1, "ask_size": 286.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0343, "vega": 0.1016, "theta": -0.0573, "rho": 0.0331, "theo": 3.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "IGPT261218P00082000", "bid": 5.0, "bid_size": 292.0, "ask": 7.2, "ask_size": 298.0, "iv": 0.4391, "open_interest": 2.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0344, "vega": 0.1016, "theta": -0.0572, "rho": -0.047, "theo": 6.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-07-28T15:15:04", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "IGPT261218C00083000", "bid": 1.65, "bid_size": 294.0, "ask": 3.8, "ask_size": 299.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0338, "vega": 0.0999, "theta": -0.0561, "rho": 0.0308, "theo": 2.9859, "change": 0.0, "open": 0.0, "high": 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": "IGPT261218P00083000", "bid": 5.7, "bid_size": 122.0, "ask": 7.8, "ask_size": 298.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.034, "vega": 0.0999, "theta": -0.056, "rho": -0.0494, "theo": 6.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IGPT261218C00084000", "bid": 1.25, "bid_size": 294.0, "ask": 3.5, "ask_size": 299.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.369, "gamma": 0.033, "vega": 0.0975, "theta": -0.0547, "rho": 0.0286, "theo": 2.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "IGPT261218P00084000", "bid": 6.4, "bid_size": 121.0, "ask": 8.5, "ask_size": 297.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0332, "vega": 0.0974, "theta": -0.0546, "rho": -0.0513, "theo": 7.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IGPT261218C00085000", "bid": 0.95, "bid_size": 291.0, "ask": 3.2, "ask_size": 301.0, "iv": 0.4085, "open_interest": 9.0, "volume": 0.0, "delta": 0.339, "gamma": 0.032, "vega": 0.0947, "theta": -0.0532, "rho": 0.0264, "theo": 2.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-07T15:49:49", "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "IGPT261218P00085000", "bid": 6.1, "bid_size": 297.0, "ask": 9.0, "ask_size": 297.0, "iv": 0.3798, "open_interest": 1.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0322, "vega": 0.0946, "theta": -0.053, "rho": -0.0535, "theo": 8.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-05-18T10:20:43", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IGPT261218C00086000", "bid": 0.65, "bid_size": 292.0, "ask": 2.9, "ask_size": 300.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0307, "vega": 0.0914, "theta": -0.0515, "rho": 0.0243, "theo": 2.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "IGPT261218P00086000", "bid": 6.9, "bid_size": 288.0, "ask": 9.7, "ask_size": 288.0, "iv": 0.38, "open_interest": 2.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.031, "vega": 0.0912, "theta": -0.0512, "rho": -0.0548, "theo": 8.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-11-02T10:42:38", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IGPT261218C00087000", "bid": 0.35, "bid_size": 320.0, "ask": 2.7, "ask_size": 299.0, "iv": 0.4021, "open_interest": 1.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0293, "vega": 0.0879, "theta": -0.0497, "rho": 0.0224, "theo": 1.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-20T14:41:52", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IGPT261218P00087000", "bid": 7.9, "bid_size": 285.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0296, "vega": 0.0877, "theta": -0.0494, "rho": -0.0566, "theo": 9.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "IGPT261218C00088000", "bid": 0.05, "bid_size": 792.0, "ask": 2.5, "ask_size": 300.0, "iv": 0.3965, "open_interest": 5.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0279, "vega": 0.0842, "theta": -0.0479, "rho": 0.0206, "theo": 1.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-21T14:50:54", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IGPT261218P00088000", "bid": 8.7, "bid_size": 285.0, "ask": 11.2, "ask_size": 32.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0281, "vega": 0.0838, "theta": -0.0475, "rho": -0.0574, "theo": 10.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "IGPT261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 299.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0264, "vega": 0.0803, "theta": -0.0461, "rho": 0.0189, "theo": 1.5117, "change": 0.0, "open": 0.0, "high": 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": "IGPT261218P00089000", "bid": 9.5, "bid_size": 285.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0266, "vega": 0.08, "theta": -0.0456, "rho": -0.0585, "theo": 11.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IGPT261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 301.0, "iv": 0.4197, "open_interest": 8.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0249, "vega": 0.0766, "theta": -0.0442, "rho": 0.0174, "theo": 1.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-23T10:41:57", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IGPT261218P00090000", "bid": 10.4, "bid_size": 285.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0252, "vega": 0.0762, "theta": -0.0437, "rho": -0.0594, "theo": 12.0868, "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": 15.3000001907349}, {"option": "IGPT261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 299.0, "iv": 0.4309, "open_interest": 3.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0234, "vega": 0.0728, "theta": -0.0424, "rho": 0.0159, "theo": 1.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-06-05T15:08:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IGPT261218P00091000", "bid": 11.1, "bid_size": 285.0, "ask": 13.6, "ask_size": 32.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0237, "vega": 0.0723, "theta": -0.0419, "rho": -0.0596, "theo": 12.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IGPT261218C00092000", "bid": 0.5, "bid_size": 34.0, "ask": 1.5, "ask_size": 299.0, "iv": 0.4483, "open_interest": 2.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0219, "vega": 0.0691, "theta": -0.0407, "rho": 0.0146, "theo": 1.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-21T09:39:38", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "IGPT261218P00092000", "bid": 12.0, "bid_size": 285.0, "ask": 14.6, "ask_size": 32.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0223, "vega": 0.0686, "theta": -0.04, "rho": -0.0604, "theo": 13.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "IGPT261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 299.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0205, "vega": 0.0656, "theta": -0.039, "rho": 0.0135, "theo": 1.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IGPT261218P00093000", "bid": 12.9, "bid_size": 285.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0209, "vega": 0.065, "theta": -0.0383, "rho": -0.0605, "theo": 14.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "IGPT261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 299.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0192, "vega": 0.0621, "theta": -0.0373, "rho": 0.0124, "theo": 0.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IGPT261218P00094000", "bid": 13.9, "bid_size": 285.0, "ask": 16.4, "ask_size": 32.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0196, "vega": 0.0614, "theta": -0.0366, "rho": -0.0603, "theo": 15.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "IGPT261218C00095000", "bid": 0.2, "bid_size": 38.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4168, "open_interest": 5.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.018, "vega": 0.0588, "theta": -0.0358, "rho": 0.0114, "theo": 0.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-05-27T10:48:41", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IGPT261218P00095000", "bid": 14.8, "bid_size": 285.0, "ask": 17.2, "ask_size": 32.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0184, "vega": 0.0581, "theta": -0.035, "rho": -0.0602, "theo": 16.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IGPT261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 301.0, "iv": 0.5021, "open_interest": 10.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0168, "vega": 0.0558, "theta": -0.0343, "rho": 0.0106, "theo": 0.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-13T15:10:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IGPT261218P00096000", "bid": 15.9, "bid_size": 157.0, "ask": 18.3, "ask_size": 31.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0172, "vega": 0.055, "theta": -0.0334, "rho": -0.0605, "theo": 17.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "IGPT261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 302.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0157, "vega": 0.0529, "theta": -0.0328, "rho": 0.0098, "theo": 0.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IGPT261218P00097000", "bid": 16.8, "bid_size": 157.0, "ask": 19.1, "ask_size": 31.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0161, "vega": 0.0518, "theta": -0.0319, "rho": -0.0595, "theo": 18.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "IGPT261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 301.0, "iv": 0.5337, "open_interest": 25.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0147, "vega": 0.0501, "theta": -0.0315, "rho": 0.0091, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T13:24:36", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IGPT261218P00098000", "bid": 17.8, "bid_size": 157.0, "ask": 20.2, "ask_size": 31.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0151, "vega": 0.049, "theta": -0.0305, "rho": -0.0596, "theo": 19.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "IGPT261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 301.0, "iv": 0.5511, "open_interest": 40.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0138, "vega": 0.0475, "theta": -0.0302, "rho": 0.0084, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-07-28T15:47:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IGPT261218P00099000", "bid": 18.0, "bid_size": 285.0, "ask": 21.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0142, "vega": 0.0464, "theta": -0.0292, "rho": -0.059, "theo": 20.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "IGPT261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 301.0, "iv": 0.5635, "open_interest": 13.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0129, "vega": 0.0451, "theta": -0.029, "rho": 0.0078, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-20T15:10:59", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IGPT261218P00100000", "bid": 19.7, "bid_size": 157.0, "ask": 22.2, "ask_size": 32.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0133, "vega": 0.0439, "theta": -0.0279, "rho": -0.0587, "theo": 21.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IGPT261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 304.0, "iv": 0.5802, "open_interest": 8.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0121, "vega": 0.0428, "theta": -0.0278, "rho": 0.0073, "theo": 0.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-06-08T09:51:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IGPT261218P00101000", "bid": 20.7, "bid_size": 157.0, "ask": 23.2, "ask_size": 31.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0125, "vega": 0.0414, "theta": -0.0266, "rho": -0.0575, "theo": 22.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "IGPT261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 304.0, "iv": 0.5916, "open_interest": 10.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0113, "vega": 0.0407, "theta": -0.0267, "rho": 0.0068, "theo": 0.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-13T15:10:37", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IGPT261218P00102000", "bid": 21.7, "bid_size": 101.0, "ask": 24.2, "ask_size": 20.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0118, "vega": 0.0392, "theta": -0.0255, "rho": -0.0568, "theo": 23.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "IGPT261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 301.0, "iv": 0.6076, "open_interest": 52.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0106, "vega": 0.0386, "theta": -0.0257, "rho": 0.0064, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-19T09:51:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IGPT261218P00103000", "bid": 22.7, "bid_size": 100.0, "ask": 25.2, "ask_size": 20.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0111, "vega": 0.0372, "theta": -0.0244, "rho": -0.0565, "theo": 24.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "IGPT261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 299.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.01, "vega": 0.0368, "theta": -0.0247, "rho": 0.006, "theo": 0.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IGPT261218P00104000", "bid": 23.7, "bid_size": 100.0, "ask": 26.2, "ask_size": 20.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0104, "vega": 0.0352, "theta": -0.0233, "rho": -0.0559, "theo": 25.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "IGPT261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 290.0, "iv": 0.6388, "open_interest": 40.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0094, "vega": 0.035, "theta": -0.0237, "rho": 0.0056, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-13T10:46:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IGPT261218P00105000", "bid": 24.7, "bid_size": 100.0, "ask": 27.2, "ask_size": 20.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0098, "vega": 0.0333, "theta": -0.0223, "rho": -0.0551, "theo": 26.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "IGPT261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 110.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0088, "vega": 0.0334, "theta": -0.0228, "rho": 0.0052, "theo": 0.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IGPT261218P00106000", "bid": 25.7, "bid_size": 100.0, "ask": 28.2, "ask_size": 20.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0093, "vega": 0.0315, "theta": -0.0214, "rho": -0.0538, "theo": 27.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "IGPT261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 107.0, "iv": 0.6637, "open_interest": 8.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0083, "vega": 0.0318, "theta": -0.022, "rho": 0.0049, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-06-16T09:41:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IGPT261218P00107000", "bid": 26.7, "bid_size": 100.0, "ask": 29.2, "ask_size": 20.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0088, "vega": 0.0298, "theta": -0.0204, "rho": -0.0528, "theo": 28.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "IGPT261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 107.0, "iv": 0.6784, "open_interest": 2.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0079, "vega": 0.0303, "theta": -0.0212, "rho": 0.0046, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-07-23T12:55:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IGPT261218P00108000", "bid": 27.7, "bid_size": 100.0, "ask": 30.2, "ask_size": 20.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0083, "vega": 0.0283, "theta": -0.0196, "rho": -0.052, "theo": 29.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "IGPT261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 107.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0074, "vega": 0.0289, "theta": -0.0204, "rho": 0.0044, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IGPT261218P00109000", "bid": 28.7, "bid_size": 100.0, "ask": 31.2, "ask_size": 20.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0079, "vega": 0.0268, "theta": -0.0188, "rho": -0.0506, "theo": 30.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "IGPT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 110.0, "iv": 0.7071, "open_interest": 17.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.007, "vega": 0.0277, "theta": -0.0197, "rho": 0.0041, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T14:07:36", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IGPT261218P00110000", "bid": 29.7, "bid_size": 100.0, "ask": 32.2, "ask_size": 20.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0075, "vega": 0.0254, "theta": -0.0181, "rho": -0.0501, "theo": 31.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "IGPT261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 107.0, "iv": 0.7754, "open_interest": 1.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0054, "vega": 0.0222, "theta": -0.0166, "rho": 0.0031, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-17T11:09:38", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261218P00115000", "bid": 34.7, "bid_size": 100.0, "ask": 37.2, "ask_size": 20.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0059, "vega": 0.0194, "theta": -0.0148, "rho": -0.0438, "theo": 35.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "IGPT261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 107.0, "iv": 0.8329, "open_interest": 1.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0042, "vega": 0.0182, "theta": -0.0142, "rho": 0.0024, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-08T10:57:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261218P00120000", "bid": 39.7, "bid_size": 100.0, "ask": 42.2, "ask_size": 20.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0047, "vega": 0.0149, "theta": -0.0122, "rho": -0.0399, "theo": 40.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "IGPT261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 107.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0033, "vega": 0.0151, "theta": -0.0123, "rho": 0.002, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261218P00125000", "bid": 44.7, "bid_size": 100.0, "ask": 47.2, "ask_size": 20.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0039, "vega": 0.011, "theta": -0.0101, "rho": -0.0323, "theo": 45.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "IGPT261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 109.0, "iv": 0.9488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0027, "vega": 0.0127, "theta": -0.0107, "rho": 0.0016, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261218P00130000", "bid": 49.4, "bid_size": 201.0, "ask": 52.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0034, "vega": 0.0081, "theta": -0.0084, "rho": -0.0272, "theo": 50.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "IGPT261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 107.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0022, "vega": 0.0108, "theta": -0.0094, "rho": 0.0013, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261218P00135000", "bid": 54.2, "bid_size": 201.0, "ask": 57.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0028, "vega": 0.0058, "theta": -0.0067, "rho": -0.0145, "theo": 55.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "IGPT261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 109.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0018, "vega": 0.0093, "theta": -0.0084, "rho": 0.0011, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261218P00140000", "bid": 59.1, "bid_size": 201.0, "ask": 62.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0021, "vega": 0.0034, "theta": -0.0067, "rho": -0.0102, "theo": 60.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7500019073486}, {"option": "IGPT261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 107.0, "iv": 1.1007, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0015, "vega": 0.0081, "theta": -0.0075, "rho": 0.0009, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IGPT261218P00145000", "bid": 63.6, "bid_size": 201.0, "ask": 67.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0015, "vega": 0.0022, "theta": -0.003, "rho": -0.0084, "theo": 65.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "IGPT270319C00062000", "bid": 18.0, "bid_size": 143.0, "ask": 22.2, "ask_size": 143.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0105, "vega": 0.121, "theta": -0.0235, "rho": 0.1182, "theo": 19.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "IGPT270319P00062000", "bid": 0.3, "bid_size": 328.0, "ask": 4.4, "ask_size": 157.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0101, "vega": 0.1218, "theta": -0.0247, "rho": -0.0551, "theo": 2.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999994635582}, {"option": "IGPT270319C00063000", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.011, "vega": 0.1256, "theta": -0.0241, "rho": 0.1196, "theo": 18.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "IGPT270319P00063000", "bid": 0.5, "bid_size": 328.0, "ask": 4.6, "ask_size": 157.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0107, "vega": 0.1264, "theta": -0.0252, "rho": -0.0582, "theo": 2.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "IGPT270319C00064000", "bid": 16.5, "bid_size": 143.0, "ask": 20.7, "ask_size": 143.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0116, "vega": 0.1303, "theta": -0.0246, "rho": 0.1208, "theo": 18.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "IGPT270319P00064000", "bid": 0.75, "bid_size": 156.0, "ask": 4.9, "ask_size": 157.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0113, "vega": 0.1309, "theta": -0.0257, "rho": -0.0616, "theo": 3.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "IGPT270319C00065000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0122, "vega": 0.135, "theta": -0.0251, "rho": 0.122, "theo": 17.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "IGPT270319P00065000", "bid": 1.0, "bid_size": 156.0, "ask": 5.0, "ask_size": 157.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0119, "vega": 0.1354, "theta": -0.0261, "rho": -0.0651, "theo": 3.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IGPT270319C00066000", "bid": 14.9, "bid_size": 146.0, "ask": 18.3, "ask_size": 57.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0128, "vega": 0.1395, "theta": -0.0256, "rho": 0.1227, "theo": 16.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IGPT270319P00066000", "bid": 1.25, "bid_size": 156.0, "ask": 5.2, "ask_size": 157.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0125, "vega": 0.1399, "theta": -0.0266, "rho": -0.0688, "theo": 3.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "IGPT270319C00067000", "bid": 14.1, "bid_size": 143.0, "ask": 18.5, "ask_size": 143.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0134, "vega": 0.144, "theta": -0.0261, "rho": 0.1234, "theo": 15.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "IGPT270319P00067000", "bid": 1.5, "bid_size": 156.0, "ask": 5.4, "ask_size": 157.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0131, "vega": 0.1444, "theta": -0.027, "rho": -0.0728, "theo": 3.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "IGPT270319C00068000", "bid": 13.3, "bid_size": 143.0, "ask": 17.6, "ask_size": 143.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.014, "vega": 0.1486, "theta": -0.0266, "rho": 0.1233, "theo": 14.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "IGPT270319P00068000", "bid": 1.8, "bid_size": 156.0, "ask": 5.7, "ask_size": 157.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0137, "vega": 0.1489, "theta": -0.0273, "rho": -0.0766, "theo": 3.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "IGPT270319C00069000", "bid": 12.6, "bid_size": 146.0, "ask": 17.1, "ask_size": 146.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0146, "vega": 0.1531, "theta": -0.027, "rho": 0.1239, "theo": 14.2471, "change": 0.0, "open": 0.0, "high": 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": "IGPT270319P00069000", "bid": 2.15, "bid_size": 156.0, "ask": 6.0, "ask_size": 157.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0143, "vega": 0.1533, "theta": -0.0277, "rho": -0.0808, "theo": 4.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "IGPT270319C00070000", "bid": 11.9, "bid_size": 146.0, "ask": 15.9, "ask_size": 145.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0152, "vega": 0.1573, "theta": -0.0274, "rho": 0.1238, "theo": 13.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "IGPT270319P00070000", "bid": 2.45, "bid_size": 156.0, "ask": 6.1, "ask_size": 157.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.015, "vega": 0.1575, "theta": -0.028, "rho": -0.0852, "theo": 4.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IGPT270319C00071000", "bid": 11.1, "bid_size": 146.0, "ask": 15.3, "ask_size": 145.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0158, "vega": 0.1614, "theta": -0.0278, "rho": 0.1234, "theo": 12.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "IGPT270319P00071000", "bid": 2.8, "bid_size": 156.0, "ask": 6.4, "ask_size": 157.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0156, "vega": 0.1616, "theta": -0.0283, "rho": -0.0899, "theo": 4.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IGPT270319C00072000", "bid": 10.5, "bid_size": 143.0, "ask": 14.7, "ask_size": 143.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0164, "vega": 0.1654, "theta": -0.0281, "rho": 0.1223, "theo": 12.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "IGPT270319P00072000", "bid": 3.1, "bid_size": 156.0, "ask": 6.7, "ask_size": 157.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0162, "vega": 0.1655, "theta": -0.0286, "rho": -0.0944, "theo": 5.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IGPT270319C00073000", "bid": 9.8, "bid_size": 153.0, "ask": 13.2, "ask_size": 65.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.017, "vega": 0.1692, "theta": -0.0284, "rho": 0.1218, "theo": 11.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "IGPT270319P00073000", "bid": 3.5, "bid_size": 156.0, "ask": 7.1, "ask_size": 157.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0168, "vega": 0.1692, "theta": -0.0288, "rho": -0.0993, "theo": 5.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IGPT270319C00074000", "bid": 9.1, "bid_size": 158.0, "ask": 12.6, "ask_size": 70.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0176, "vega": 0.1726, "theta": -0.0286, "rho": 0.1204, "theo": 10.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "IGPT270319P00074000", "bid": 3.9, "bid_size": 156.0, "ask": 7.4, "ask_size": 157.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0174, "vega": 0.1726, "theta": -0.029, "rho": -0.1045, "theo": 5.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "IGPT270319C00075000", "bid": 8.6, "bid_size": 156.0, "ask": 12.0, "ask_size": 71.0, "iv": 0.4471, "open_interest": 1.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0181, "vega": 0.1757, "theta": -0.0288, "rho": 0.119, "theo": 10.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T10:41:43", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IGPT270319P00075000", "bid": 4.2, "bid_size": 156.0, "ask": 7.8, "ask_size": 157.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.018, "vega": 0.1757, "theta": -0.0291, "rho": -0.1098, "theo": 6.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IGPT270319C00076000", "bid": 7.9, "bid_size": 156.0, "ask": 11.8, "ask_size": 156.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0186, "vega": 0.1785, "theta": -0.029, "rho": 0.1169, "theo": 9.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IGPT270319P00076000", "bid": 4.6, "bid_size": 156.0, "ask": 8.1, "ask_size": 157.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0185, "vega": 0.1785, "theta": -0.0292, "rho": -0.1148, "theo": 6.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IGPT270319C00077000", "bid": 7.4, "bid_size": 156.0, "ask": 10.6, "ask_size": 67.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.019, "vega": 0.1809, "theta": -0.0291, "rho": 0.1152, "theo": 8.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "IGPT270319P00077000", "bid": 5.1, "bid_size": 96.0, "ask": 8.5, "ask_size": 157.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.019, "vega": 0.1809, "theta": -0.0292, "rho": -0.12, "theo": 6.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IGPT270319C00078000", "bid": 6.8, "bid_size": 158.0, "ask": 10.9, "ask_size": 158.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0194, "vega": 0.1828, "theta": -0.0291, "rho": 0.1128, "theo": 8.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IGPT270319P00078000", "bid": 5.6, "bid_size": 71.0, "ask": 8.8, "ask_size": 157.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0194, "vega": 0.1828, "theta": -0.0292, "rho": -0.1256, "theo": 7.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "IGPT270319C00079000", "bid": 6.1, "bid_size": 158.0, "ask": 9.8, "ask_size": 158.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0198, "vega": 0.1843, "theta": -0.0291, "rho": 0.1103, "theo": 7.8439, "change": 0.0, "open": 0.0, "high": 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": "IGPT270319P00079000", "bid": 6.1, "bid_size": 71.0, "ask": 9.4, "ask_size": 157.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0198, "vega": 0.1843, "theta": -0.0291, "rho": -0.1307, "theo": 7.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IGPT270319C00080000", "bid": 5.6, "bid_size": 156.0, "ask": 9.1, "ask_size": 156.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.527, "gamma": 0.02, "vega": 0.1853, "theta": -0.029, "rho": 0.1079, "theo": 7.3361, "change": 0.0, "open": 0.0, "high": 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": "IGPT270319P00080000", "bid": 6.6, "bid_size": 68.0, "ask": 9.8, "ask_size": 156.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.461, "gamma": 0.02, "vega": 0.1854, "theta": -0.0289, "rho": -0.1363, "theo": 8.1556, "change": 0.0, "open": 0.0, "high": 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": "IGPT270319C00081000", "bid": 5.2, "bid_size": 156.0, "ask": 8.3, "ask_size": 67.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0203, "vega": 0.1859, "theta": -0.0289, "rho": 0.1047, "theo": 6.8554, "change": 0.0, "open": 0.0, "high": 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": "IGPT270319P00081000", "bid": 7.1, "bid_size": 67.0, "ask": 10.3, "ask_size": 156.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0203, "vega": 0.1859, "theta": -0.0287, "rho": -0.1417, "theo": 8.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "IGPT270319C00082000", "bid": 4.7, "bid_size": 156.0, "ask": 8.1, "ask_size": 156.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.4863, "gamma": 0.0204, "vega": 0.186, "theta": -0.0287, "rho": 0.1017, "theo": 6.4015, "change": 0.0, "open": 0.0, "high": 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": "IGPT270319P00082000", "bid": 7.7, "bid_size": 38.0, "ask": 10.8, "ask_size": 156.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0205, "vega": 0.186, "theta": -0.0285, "rho": -0.1472, "theo": 9.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IGPT270319C00083000", "bid": 4.1, "bid_size": 156.0, "ask": 7.4, "ask_size": 68.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0205, "vega": 0.1856, "theta": -0.0285, "rho": 0.0981, "theo": 5.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IGPT270319P00083000", "bid": 7.5, "bid_size": 156.0, "ask": 11.3, "ask_size": 156.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.0206, "vega": 0.1855, "theta": -0.0282, "rho": -0.1518, "theo": 9.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IGPT270319C00084000", "bid": 3.8, "bid_size": 156.0, "ask": 7.3, "ask_size": 156.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0204, "vega": 0.1846, "theta": -0.0283, "rho": 0.0951, "theo": 5.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IGPT270319P00084000", "bid": 8.1, "bid_size": 156.0, "ask": 11.8, "ask_size": 156.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0206, "vega": 0.1846, "theta": -0.0279, "rho": -0.157, "theo": 10.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IGPT270319C00085000", "bid": 3.3, "bid_size": 156.0, "ask": 6.7, "ask_size": 156.0, "iv": 0.3916, "open_interest": 11.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.0204, "vega": 0.1833, "theta": -0.028, "rho": 0.0915, "theo": 5.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-02T15:27:41", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IGPT270319P00085000", "bid": 8.8, "bid_size": 156.0, "ask": 12.4, "ask_size": 156.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0205, "vega": 0.1833, "theta": -0.0275, "rho": -0.1621, "theo": 10.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "IGPT270319C00086000", "bid": 2.95, "bid_size": 158.0, "ask": 6.3, "ask_size": 158.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0202, "vega": 0.1816, "theta": -0.0276, "rho": 0.0883, "theo": 4.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IGPT270319P00086000", "bid": 9.3, "bid_size": 156.0, "ask": 13.1, "ask_size": 156.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.0204, "vega": 0.1815, "theta": -0.0271, "rho": -0.1662, "theo": 11.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IGPT270319C00087000", "bid": 2.55, "bid_size": 156.0, "ask": 6.1, "ask_size": 156.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.02, "vega": 0.1794, "theta": -0.0272, "rho": 0.0851, "theo": 4.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "IGPT270319P00087000", "bid": 10.2, "bid_size": 70.0, "ask": 13.7, "ask_size": 156.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0202, "vega": 0.1793, "theta": -0.0266, "rho": -0.1705, "theo": 12.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IGPT270319C00088000", "bid": 2.2, "bid_size": 156.0, "ask": 5.9, "ask_size": 156.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0198, "vega": 0.1768, "theta": -0.0268, "rho": 0.0815, "theo": 4.2287, "change": 0.0, "open": 0.0, "high": 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": "IGPT270319P00088000", "bid": 10.6, "bid_size": 156.0, "ask": 14.2, "ask_size": 156.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.02, "vega": 0.1767, "theta": -0.0261, "rho": -0.1746, "theo": 12.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IGPT270319C00089000", "bid": 1.85, "bid_size": 156.0, "ask": 5.9, "ask_size": 156.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0194, "vega": 0.1741, "theta": -0.0264, "rho": 0.078, "theo": 3.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "IGPT270319P00089000", "bid": 11.6, "bid_size": 67.0, "ask": 14.9, "ask_size": 156.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0197, "vega": 0.174, "theta": -0.0256, "rho": -0.1785, "theo": 13.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "IGPT270319C00090000", "bid": 1.55, "bid_size": 156.0, "ask": 5.6, "ask_size": 156.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0191, "vega": 0.171, "theta": -0.0259, "rho": 0.0747, "theo": 3.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T09:30:17", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "IGPT270319P00090000", "bid": 11.3, "bid_size": 146.0, "ask": 15.6, "ask_size": 146.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0194, "vega": 0.1708, "theta": -0.0251, "rho": -0.1811, "theo": 14.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "IGPT270319C00091000", "bid": 1.25, "bid_size": 156.0, "ask": 5.2, "ask_size": 156.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0187, "vega": 0.1676, "theta": -0.0254, "rho": 0.0716, "theo": 3.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "IGPT270319P00091000", "bid": 12.1, "bid_size": 143.0, "ask": 16.4, "ask_size": 143.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.019, "vega": 0.1674, "theta": -0.0246, "rho": -0.1852, "theo": 15.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IGPT270319C00092000", "bid": 0.95, "bid_size": 158.0, "ask": 5.0, "ask_size": 159.0, "iv": 0.3851, "open_interest": 1.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0182, "vega": 0.1642, "theta": -0.025, "rho": 0.0684, "theo": 3.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-07-27T15:38:54", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "IGPT270319P00092000", "bid": 13.3, "bid_size": 143.0, "ask": 17.1, "ask_size": 16.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0186, "vega": 0.1639, "theta": -0.024, "rho": -0.188, "theo": 15.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "IGPT270319C00093000", "bid": 0.7, "bid_size": 156.0, "ask": 5.0, "ask_size": 156.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0178, "vega": 0.1607, "theta": -0.0245, "rho": 0.0654, "theo": 3.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-08-10T09:30:17", "percent_change": 0.0, "prev_day_close": 2.3999999538064}, {"option": "IGPT270319P00093000", "bid": 13.1, "bid_size": 157.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0182, "vega": 0.1603, "theta": -0.0234, "rho": -0.1905, "theo": 16.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "IGPT270319C00094000", "bid": 0.5, "bid_size": 328.0, "ask": 4.7, "ask_size": 156.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0173, "vega": 0.157, "theta": -0.024, "rho": 0.0625, "theo": 2.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "IGPT270319P00094000", "bid": 13.8, "bid_size": 157.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0177, "vega": 0.1564, "theta": -0.0229, "rho": -0.1918, "theo": 17.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IGPT270319C00095000", "bid": 0.2, "bid_size": 798.0, "ask": 4.5, "ask_size": 156.0, "iv": 0.3831, "open_interest": 5.0, "volume": 0.0, "delta": 0.2618, "gamma": 0.0168, "vega": 0.1532, "theta": -0.0235, "rho": 0.0598, "theo": 2.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-08-19T15:13:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IGPT270319P00095000", "bid": 15.9, "bid_size": 1.0, "ask": 20.8, "ask_size": 4.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0173, "vega": 0.1524, "theta": -0.0223, "rho": -0.1945, "theo": 18.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "IGPT270319C00096000", "bid": 0.05, "bid_size": 797.0, "ask": 4.3, "ask_size": 156.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0163, "vega": 0.1493, "theta": -0.023, "rho": 0.0571, "theo": 2.5219, "change": 0.0, "open": 0.0, "high": 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": "IGPT270319P00096000", "bid": 16.4, "bid_size": 1.0, "ask": 21.3, "ask_size": 4.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0168, "vega": 0.1485, "theta": -0.0217, "rho": -0.196, "theo": 19.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "IGPT270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 156.0, "iv": 0.3892, "open_interest": 1.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0158, "vega": 0.1456, "theta": -0.0225, "rho": 0.0544, "theo": 2.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-08-19T15:13:20", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IGPT270319P00097000", "bid": 17.2, "bid_size": 1.0, "ask": 22.1, "ask_size": 4.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0164, "vega": 0.1447, "theta": -0.0212, "rho": -0.1983, "theo": 20.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "IGPT270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 156.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0153, "vega": 0.1418, "theta": -0.022, "rho": 0.0521, "theo": 2.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IGPT270319P00098000", "bid": 18.4, "bid_size": 1.0, "ask": 23.3, "ask_size": 4.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0159, "vega": 0.1407, "theta": -0.0206, "rho": -0.1988, "theo": 20.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "IGPT270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 156.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0148, "vega": 0.138, "theta": -0.0215, "rho": 0.0498, "theo": 2.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IGPT270319P00099000", "bid": 19.5, "bid_size": 4.0, "ask": 24.4, "ask_size": 3.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0154, "vega": 0.1366, "theta": -0.02, "rho": -0.1989, "theo": 21.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "IGPT270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 156.0, "iv": 0.4073, "open_interest": 5.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0144, "vega": 0.1342, "theta": -0.021, "rho": 0.0476, "theo": 2.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.26, "last_trade_time": "2026-08-14T10:32:16", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IGPT270319P00100000", "bid": 20.4, "bid_size": 4.0, "ask": 25.3, "ask_size": 2.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.015, "vega": 0.1328, "theta": -0.0195, "rho": -0.2001, "theo": 22.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "IGPT270319C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 156.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0139, "vega": 0.1306, "theta": -0.0206, "rho": 0.0455, "theo": 1.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IGPT270319P00101000", "bid": 20.9, "bid_size": 4.0, "ask": 25.8, "ask_size": 2.0, "iv": 0.405, "open_interest": 4.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0145, "vega": 0.129, "theta": -0.019, "rho": -0.2004, "theo": 23.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-10-16T14:00:25", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "IGPT270319C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 156.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0134, "vega": 0.1271, "theta": -0.0201, "rho": 0.0435, "theo": 1.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IGPT270319P00102000", "bid": 22.6, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0141, "vega": 0.1254, "theta": -0.0184, "rho": -0.2015, "theo": 24.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "IGPT270319C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 156.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.013, "vega": 0.1236, "theta": -0.0197, "rho": 0.0417, "theo": 1.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IGPT270319P00103000", "bid": 23.2, "bid_size": 4.0, "ask": 28.1, "ask_size": 3.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0136, "vega": 0.1216, "theta": -0.0179, "rho": -0.2004, "theo": 25.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IGPT270319C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 159.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0125, "vega": 0.1202, "theta": -0.0192, "rho": 0.0399, "theo": 1.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IGPT270319P00104000", "bid": 24.5, "bid_size": 4.0, "ask": 29.4, "ask_size": 2.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0132, "vega": 0.1179, "theta": -0.0174, "rho": -0.1988, "theo": 26.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "IGPT270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 158.0, "iv": 0.4369, "open_interest": 5.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0121, "vega": 0.1168, "theta": -0.0188, "rho": 0.0382, "theo": 1.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-23T11:59:52", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IGPT270319P00105000", "bid": 25.1, "bid_size": 4.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0128, "vega": 0.1142, "theta": -0.0169, "rho": -0.199, "theo": 27.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "IGPT270319C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 157.0, "iv": 0.442, "open_interest": 1.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0117, "vega": 0.1135, "theta": -0.0184, "rho": 0.0366, "theo": 1.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-07T12:39:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IGPT270319P00106000", "bid": 26.4, "bid_size": 4.0, "ask": 31.3, "ask_size": 2.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0124, "vega": 0.1108, "theta": -0.0164, "rho": -0.1986, "theo": 28.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "IGPT270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 159.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0113, "vega": 0.1104, "theta": -0.018, "rho": 0.0352, "theo": 1.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IGPT270319P00107000", "bid": 27.0, "bid_size": 4.0, "ask": 31.9, "ask_size": 3.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.012, "vega": 0.1074, "theta": -0.016, "rho": -0.1986, "theo": 28.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "IGPT270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 159.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0109, "vega": 0.1074, "theta": -0.0176, "rho": 0.0337, "theo": 1.341, "change": 0.0, "open": 0.0, "high": 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": "IGPT270319P00108000", "bid": 28.0, "bid_size": 2.0, "ask": 32.9, "ask_size": 3.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0117, "vega": 0.1044, "theta": -0.0155, "rho": -0.1982, "theo": 29.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "IGPT270319C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 157.0, "iv": 0.4599, "open_interest": 1.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0105, "vega": 0.1045, "theta": -0.0172, "rho": 0.0324, "theo": 1.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-07-23T12:55:41", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IGPT270319P00109000", "bid": 29.0, "bid_size": 2.0, "ask": 33.9, "ask_size": 3.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0113, "vega": 0.1011, "theta": -0.0151, "rho": -0.196, "theo": 30.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "IGPT270617C00062000", "bid": 19.0, "bid_size": 4.0, "ask": 23.9, "ask_size": 1.0, "iv": 0.5093, "open_interest": 0.0, "volume": 1.0, "delta": 0.791, "gamma": 0.0094, "vega": 0.1683, "theta": -0.0147, "rho": 0.194, "theo": 21.0201, "change": 0.58, "open": 19.88, "high": 19.88, "low": 19.88, "tick": "up", "last_trade_price": 19.88, "last_trade_time": "2026-11-09T09:47:17", "percent_change": 3.00519, "prev_day_close": 19.2999992370605}, {"option": "IGPT270617P00062000", "bid": 1.3, "bid_size": 86.0, "ask": 6.3, "ask_size": 86.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0092, "vega": 0.1684, "theta": -0.0178, "rho": -0.1043, "theo": 3.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "IGPT270617C00063000", "bid": 17.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0098, "vega": 0.1736, "theta": -0.0152, "rho": 0.1952, "theo": 20.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "IGPT270617P00063000", "bid": 1.6, "bid_size": 85.0, "ask": 6.5, "ask_size": 86.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0096, "vega": 0.1737, "theta": -0.0181, "rho": -0.1095, "theo": 4.1046, "change": 0.0, "open": 0.0, "high": 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": "IGPT270617C00064000", "bid": 16.8, "bid_size": 4.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0102, "vega": 0.1788, "theta": -0.0157, "rho": 0.197, "theo": 19.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "IGPT270617P00064000", "bid": 1.9, "bid_size": 85.0, "ask": 6.8, "ask_size": 86.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.01, "vega": 0.1789, "theta": -0.0184, "rho": -0.1151, "theo": 4.3381, "change": 0.0, "open": 0.0, "high": 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": "IGPT270617C00065000", "bid": 16.7, "bid_size": 5.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0106, "vega": 0.184, "theta": -0.0162, "rho": 0.1978, "theo": 18.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IGPT270617P00065000", "bid": 2.2, "bid_size": 85.0, "ask": 7.1, "ask_size": 86.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0104, "vega": 0.184, "theta": -0.0187, "rho": -0.1208, "theo": 4.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "IGPT270617C00066000", "bid": 16.0, "bid_size": 75.0, "ask": 21.0, "ask_size": 71.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.011, "vega": 0.1892, "theta": -0.0166, "rho": 0.1994, "theo": 18.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "IGPT270617P00066000", "bid": 2.4, "bid_size": 85.0, "ask": 7.3, "ask_size": 86.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0108, "vega": 0.1892, "theta": -0.019, "rho": -0.1268, "theo": 4.8412, "change": 0.0, "open": 0.0, "high": 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": "IGPT270617C00067000", "bid": 14.6, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0114, "vega": 0.1942, "theta": -0.017, "rho": 0.1997, "theo": 17.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IGPT270617P00067000", "bid": 2.7, "bid_size": 86.0, "ask": 7.6, "ask_size": 86.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0112, "vega": 0.1942, "theta": -0.0193, "rho": -0.1325, "theo": 5.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IGPT270617C00068000", "bid": 14.3, "bid_size": 4.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0118, "vega": 0.199, "theta": -0.0174, "rho": 0.1995, "theo": 16.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "IGPT270617P00068000", "bid": 3.1, "bid_size": 84.0, "ask": 7.9, "ask_size": 85.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0117, "vega": 0.199, "theta": -0.0195, "rho": -0.1385, "theo": 5.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IGPT270617C00069000", "bid": 13.7, "bid_size": 74.0, "ask": 18.7, "ask_size": 33.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0122, "vega": 0.2036, "theta": -0.0178, "rho": 0.2001, "theo": 15.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "IGPT270617P00069000", "bid": 3.4, "bid_size": 84.0, "ask": 8.2, "ask_size": 85.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0121, "vega": 0.2036, "theta": -0.0198, "rho": -0.145, "theo": 5.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "IGPT270617C00070000", "bid": 13.0, "bid_size": 74.0, "ask": 18.0, "ask_size": 33.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0126, "vega": 0.2082, "theta": -0.0182, "rho": 0.1998, "theo": 15.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "IGPT270617P00070000", "bid": 3.8, "bid_size": 42.0, "ask": 8.6, "ask_size": 85.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0125, "vega": 0.2081, "theta": -0.02, "rho": -0.1516, "theo": 6.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IGPT270617C00071000", "bid": 12.4, "bid_size": 72.0, "ask": 17.2, "ask_size": 29.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0129, "vega": 0.2125, "theta": -0.0185, "rho": 0.1988, "theo": 14.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IGPT270617P00071000", "bid": 4.0, "bid_size": 1.0, "ask": 8.9, "ask_size": 86.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0129, "vega": 0.2125, "theta": -0.0201, "rho": -0.1579, "theo": 6.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IGPT270617C00072000", "bid": 11.9, "bid_size": 72.0, "ask": 16.7, "ask_size": 28.0, "iv": 0.4484, "open_interest": 0.0, "volume": 1.0, "delta": 0.667, "gamma": 0.0133, "vega": 0.2166, "theta": -0.0188, "rho": 0.198, "theo": 14.0048, "change": 0.28, "open": 13.23, "high": 13.23, "low": 13.23, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-11-09T09:47:17", "percent_change": 2.16216, "prev_day_close": 12.9500002861023}, {"option": "IGPT270617P00072000", "bid": 4.4, "bid_size": 1.0, "ask": 9.3, "ask_size": 86.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0132, "vega": 0.2165, "theta": -0.0203, "rho": -0.1648, "theo": 6.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IGPT270617C00073000", "bid": 11.1, "bid_size": 87.0, "ask": 15.9, "ask_size": 45.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0136, "vega": 0.2203, "theta": -0.0191, "rho": 0.1968, "theo": 13.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IGPT270617P00073000", "bid": 4.8, "bid_size": 1.0, "ask": 9.7, "ask_size": 86.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0136, "vega": 0.2203, "theta": -0.0204, "rho": -0.1712, "theo": 7.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IGPT270617C00074000", "bid": 10.5, "bid_size": 87.0, "ask": 15.3, "ask_size": 44.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.014, "vega": 0.2238, "theta": -0.0194, "rho": 0.1951, "theo": 12.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IGPT270617P00074000", "bid": 5.4, "bid_size": 43.0, "ask": 10.0, "ask_size": 85.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.014, "vega": 0.2239, "theta": -0.0205, "rho": -0.1782, "theo": 7.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "IGPT270617C00075000", "bid": 9.9, "bid_size": 85.0, "ask": 14.7, "ask_size": 42.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0143, "vega": 0.2271, "theta": -0.0196, "rho": 0.1938, "theo": 12.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IGPT270617P00075000", "bid": 5.7, "bid_size": 1.0, "ask": 10.6, "ask_size": 17.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0143, "vega": 0.2271, "theta": -0.0206, "rho": -0.1853, "theo": 7.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "IGPT270617C00076000", "bid": 9.4, "bid_size": 84.0, "ask": 14.2, "ask_size": 42.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0146, "vega": 0.2301, "theta": -0.0198, "rho": 0.1916, "theo": 11.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IGPT270617P00076000", "bid": 5.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 86.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0147, "vega": 0.2301, "theta": -0.0206, "rho": -0.1922, "theo": 8.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IGPT270617C00077000", "bid": 8.9, "bid_size": 85.0, "ask": 13.7, "ask_size": 42.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0149, "vega": 0.2326, "theta": -0.0199, "rho": 0.189, "theo": 11.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "IGPT270617P00077000", "bid": 6.2, "bid_size": 1.0, "ask": 11.1, "ask_size": 86.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.015, "vega": 0.2327, "theta": -0.0206, "rho": -0.199, "theo": 8.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IGPT270617C00078000", "bid": 8.3, "bid_size": 86.0, "ask": 13.3, "ask_size": 83.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.0151, "vega": 0.2349, "theta": -0.0201, "rho": 0.1868, "theo": 10.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "IGPT270617P00078000", "bid": 6.4, "bid_size": 1.0, "ask": 11.3, "ask_size": 86.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0153, "vega": 0.235, "theta": -0.0206, "rho": -0.2062, "theo": 9.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "IGPT270617C00079000", "bid": 7.8, "bid_size": 85.0, "ask": 12.6, "ask_size": 42.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0154, "vega": 0.2368, "theta": -0.0202, "rho": 0.1839, "theo": 10.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "IGPT270617P00079000", "bid": 7.4, "bid_size": 30.0, "ask": 12.0, "ask_size": 85.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.0155, "vega": 0.2368, "theta": -0.0205, "rho": -0.2132, "theo": 9.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IGPT270617C00080000", "bid": 7.2, "bid_size": 85.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0156, "vega": 0.2383, "theta": -0.0202, "rho": 0.1805, "theo": 9.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "IGPT270617P00080000", "bid": 7.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 86.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0158, "vega": 0.2383, "theta": -0.0204, "rho": -0.2198, "theo": 10.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IGPT270617C00081000", "bid": 6.7, "bid_size": 85.0, "ask": 11.1, "ask_size": 41.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0158, "vega": 0.2394, "theta": -0.0202, "rho": 0.1773, "theo": 9.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "IGPT270617P00081000", "bid": 7.5, "bid_size": 3.0, "ask": 12.4, "ask_size": 85.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.016, "vega": 0.2395, "theta": -0.0203, "rho": -0.227, "theo": 10.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IGPT270617C00082000", "bid": 6.3, "bid_size": 85.0, "ask": 10.7, "ask_size": 41.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0159, "vega": 0.2402, "theta": -0.0202, "rho": 0.1739, "theo": 8.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "IGPT270617P00082000", "bid": 8.4, "bid_size": 1.0, "ask": 13.3, "ask_size": 86.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0162, "vega": 0.2402, "theta": -0.0201, "rho": -0.2331, "theo": 11.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IGPT270617C00083000", "bid": 5.9, "bid_size": 85.0, "ask": 10.3, "ask_size": 41.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.016, "vega": 0.2405, "theta": -0.0202, "rho": 0.17, "theo": 8.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IGPT270617P00083000", "bid": 9.1, "bid_size": 86.0, "ask": 14.0, "ask_size": 84.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0164, "vega": 0.2405, "theta": -0.0199, "rho": -0.2398, "theo": 11.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IGPT270617C00084000", "bid": 5.3, "bid_size": 86.0, "ask": 9.8, "ask_size": 39.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.4815, "gamma": 0.0161, "vega": 0.2405, "theta": -0.0201, "rho": 0.1664, "theo": 7.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IGPT270617P00084000", "bid": 9.7, "bid_size": 55.0, "ask": 14.4, "ask_size": 85.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0165, "vega": 0.2404, "theta": -0.0197, "rho": -0.2463, "theo": 12.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "IGPT270617C00085000", "bid": 4.9, "bid_size": 83.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.3896, "open_interest": 1.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0162, "vega": 0.24, "theta": -0.02, "rho": 0.1625, "theo": 7.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T14:38:28", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "IGPT270617P00085000", "bid": 10.2, "bid_size": 81.0, "ask": 14.8, "ask_size": 85.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0166, "vega": 0.2398, "theta": -0.0194, "rho": -0.2523, "theo": 12.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "IGPT270617C00086000", "bid": 4.5, "bid_size": 85.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0162, "vega": 0.2392, "theta": -0.0199, "rho": 0.158, "theo": 6.8743, "change": 0.0, "open": 0.0, "high": 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": "IGPT270617P00086000", "bid": 10.8, "bid_size": 85.0, "ask": 15.2, "ask_size": 85.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0167, "vega": 0.2389, "theta": -0.0192, "rho": -0.258, "theo": 13.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "IGPT270617C00087000", "bid": 4.2, "bid_size": 85.0, "ask": 8.8, "ask_size": 42.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0162, "vega": 0.238, "theta": -0.0198, "rho": 0.154, "theo": 6.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IGPT270617P00087000", "bid": 11.6, "bid_size": 30.0, "ask": 15.9, "ask_size": 85.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0167, "vega": 0.2377, "theta": -0.0189, "rho": -0.2642, "theo": 13.8865, "change": 0.0, "open": 0.0, "high": 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": "IGPT270617C00088000", "bid": 3.7, "bid_size": 83.0, "ask": 8.3, "ask_size": 42.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0162, "vega": 0.2365, "theta": -0.0196, "rho": 0.1497, "theo": 6.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IGPT270617P00088000", "bid": 11.6, "bid_size": 1.0, "ask": 16.5, "ask_size": 86.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0167, "vega": 0.236, "theta": -0.0185, "rho": -0.2697, "theo": 14.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "IGPT270617C00089000", "bid": 3.3, "bid_size": 83.0, "ask": 7.8, "ask_size": 41.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0161, "vega": 0.2345, "theta": -0.0194, "rho": 0.1453, "theo": 5.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IGPT270617P00089000", "bid": 12.9, "bid_size": 24.0, "ask": 17.4, "ask_size": 85.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0167, "vega": 0.2338, "theta": -0.0182, "rho": -0.2744, "theo": 15.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "IGPT270617C00090000", "bid": 4.7, "bid_size": 43.0, "ask": 9.2, "ask_size": 123.0, "iv": 0.4456, "open_interest": 0.0, "volume": 5.0, "delta": 0.3881, "gamma": 0.016, "vega": 0.2322, "theta": -0.0191, "rho": 0.1408, "theo": 5.4739, "change": 0.7, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:53:40", "percent_change": 14.5833, "prev_day_close": 4.79999995231628}, {"option": "IGPT270617P00090000", "bid": 12.5, "bid_size": 2.0, "ask": 17.4, "ask_size": 85.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0166, "vega": 0.2313, "theta": -0.0178, "rho": -0.2794, "theo": 15.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "IGPT270617C00091000", "bid": 2.75, "bid_size": 85.0, "ask": 7.4, "ask_size": 81.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.0159, "vega": 0.2298, "theta": -0.0189, "rho": 0.1365, "theo": 5.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IGPT270617P00091000", "bid": 13.8, "bid_size": 86.0, "ask": 18.7, "ask_size": 86.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0166, "vega": 0.2285, "theta": -0.0174, "rho": -0.2833, "theo": 16.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "IGPT270617C00092000", "bid": 2.4, "bid_size": 85.0, "ask": 7.1, "ask_size": 85.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0157, "vega": 0.227, "theta": -0.0186, "rho": 0.1319, "theo": 4.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IGPT270617P00092000", "bid": 13.9, "bid_size": 2.0, "ask": 18.8, "ask_size": 86.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0165, "vega": 0.2255, "theta": -0.0169, "rho": -0.2876, "theo": 17.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "IGPT270617C00093000", "bid": 2.1, "bid_size": 87.0, "ask": 6.8, "ask_size": 87.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0156, "vega": 0.2238, "theta": -0.0183, "rho": 0.1276, "theo": 4.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "IGPT270617P00093000", "bid": 15.3, "bid_size": 42.0, "ask": 19.9, "ask_size": 85.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0164, "vega": 0.2221, "theta": -0.0165, "rho": -0.2908, "theo": 17.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "IGPT270617C00094000", "bid": 1.8, "bid_size": 85.0, "ask": 6.5, "ask_size": 87.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0154, "vega": 0.2204, "theta": -0.018, "rho": 0.1232, "theo": 4.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8999999165535}, {"option": "IGPT270617P00094000", "bid": 15.4, "bid_size": 1.0, "ask": 20.3, "ask_size": 2.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0162, "vega": 0.2182, "theta": -0.016, "rho": -0.2939, "theo": 18.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "IGPT270617C00095000", "bid": 1.5, "bid_size": 87.0, "ask": 6.3, "ask_size": 87.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0152, "vega": 0.2168, "theta": -0.0177, "rho": 0.1186, "theo": 4.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IGPT270617P00095000", "bid": 16.7, "bid_size": 2.0, "ask": 21.6, "ask_size": 4.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.016, "vega": 0.2144, "theta": -0.0156, "rho": -0.2966, "theo": 19.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "IGPT270617C00096000", "bid": 1.35, "bid_size": 87.0, "ask": 6.0, "ask_size": 87.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0149, "vega": 0.213, "theta": -0.0173, "rho": 0.1145, "theo": 3.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "IGPT270617P00096000", "bid": 16.8, "bid_size": 4.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0158, "vega": 0.2102, "theta": -0.0151, "rho": -0.2998, "theo": 20.1106, "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": 22.0500001907349}, {"option": "IGPT270617C00097000", "bid": 1.0, "bid_size": 87.0, "ask": 5.9, "ask_size": 85.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0147, "vega": 0.2091, "theta": -0.017, "rho": 0.1102, "theo": 3.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7999999076128}, {"option": "IGPT270617P00097000", "bid": 17.6, "bid_size": 4.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0156, "vega": 0.2058, "theta": -0.0146, "rho": -0.3015, "theo": 20.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "IGPT270617C00098000", "bid": 0.8, "bid_size": 85.0, "ask": 5.6, "ask_size": 85.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0144, "vega": 0.2049, "theta": -0.0166, "rho": 0.106, "theo": 3.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "IGPT270617P00098000", "bid": 19.0, "bid_size": 1.0, "ask": 23.9, "ask_size": 4.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0154, "vega": 0.2012, "theta": -0.014, "rho": -0.3023, "theo": 21.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "IGPT270617C00099000", "bid": 0.6, "bid_size": 87.0, "ask": 5.4, "ask_size": 87.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0141, "vega": 0.2006, "theta": -0.0163, "rho": 0.102, "theo": 3.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IGPT270617P00099000", "bid": 19.8, "bid_size": 1.0, "ask": 24.7, "ask_size": 4.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0152, "vega": 0.1962, "theta": -0.0135, "rho": -0.3031, "theo": 22.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "IGPT270617C00100000", "bid": 0.4, "bid_size": 330.0, "ask": 5.3, "ask_size": 85.0, "iv": 0.3627, "open_interest": 5.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0138, "vega": 0.1962, "theta": -0.0159, "rho": 0.0979, "theo": 3.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T11:47:55", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IGPT270617P00100000", "bid": 20.6, "bid_size": 4.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.015, "vega": 0.1915, "theta": -0.013, "rho": -0.3032, "theo": 23.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "IGPT270617C00101000", "bid": 0.2, "bid_size": 798.0, "ask": 5.1, "ask_size": 85.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.0135, "vega": 0.1918, "theta": -0.0155, "rho": 0.094, "theo": 2.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IGPT270617P00101000", "bid": 21.2, "bid_size": 1.0, "ask": 26.1, "ask_size": 4.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0147, "vega": 0.1864, "theta": -0.0125, "rho": -0.3039, "theo": 24.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "IGPT270617C00102000", "bid": 0.05, "bid_size": 796.0, "ask": 5.0, "ask_size": 86.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0132, "vega": 0.1874, "theta": -0.0152, "rho": 0.0903, "theo": 2.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IGPT270617P00102000", "bid": 22.5, "bid_size": 1.0, "ask": 27.4, "ask_size": 4.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0144, "vega": 0.1814, "theta": -0.012, "rho": -0.3035, "theo": 24.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "IGPT270617C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 89.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0129, "vega": 0.1828, "theta": -0.0148, "rho": 0.0866, "theo": 2.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IGPT270617P00103000", "bid": 22.8, "bid_size": 4.0, "ask": 27.7, "ask_size": 2.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0142, "vega": 0.1762, "theta": -0.0114, "rho": -0.3014, "theo": 25.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "IGPT270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0126, "vega": 0.1782, "theta": -0.0144, "rho": 0.0831, "theo": 2.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IGPT270617P00104000", "bid": 24.1, "bid_size": 4.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0139, "vega": 0.1706, "theta": -0.0109, "rho": -0.2996, "theo": 26.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "IGPT270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 89.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0122, "vega": 0.1736, "theta": -0.014, "rho": 0.0795, "theo": 2.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IGPT270617P00105000", "bid": 25.0, "bid_size": 4.0, "ask": 29.9, "ask_size": 2.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0136, "vega": 0.1655, "theta": -0.0104, "rho": -0.2978, "theo": 27.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "IGPT270617C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0119, "vega": 0.169, "theta": -0.0137, "rho": 0.0763, "theo": 2.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IGPT270617P00106000", "bid": 26.2, "bid_size": 4.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0133, "vega": 0.16, "theta": -0.0099, "rho": -0.296, "theo": 28.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "IGPT270617C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0116, "vega": 0.1646, "theta": -0.0133, "rho": 0.0731, "theo": 2.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IGPT270617P00107000", "bid": 26.9, "bid_size": 4.0, "ask": 31.8, "ask_size": 2.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.013, "vega": 0.1549, "theta": -0.0094, "rho": -0.2929, "theo": 29.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "IGPT270617C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0112, "vega": 0.1601, "theta": -0.0129, "rho": 0.0701, "theo": 1.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IGPT270617P00108000", "bid": 28.0, "bid_size": 4.0, "ask": 32.9, "ask_size": 2.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0128, "vega": 0.1496, "theta": -0.0089, "rho": -0.289, "theo": 30.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "IGPT270617C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 89.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0109, "vega": 0.1556, "theta": -0.0126, "rho": 0.0671, "theo": 1.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IGPT270617P00109000", "bid": 28.8, "bid_size": 4.0, "ask": 33.7, "ask_size": 2.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0125, "vega": 0.1439, "theta": -0.0084, "rho": -0.2848, "theo": 30.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "IGPT270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0106, "vega": 0.1511, "theta": -0.0122, "rho": 0.0642, "theo": 1.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IGPT270617P00110000", "bid": 29.5, "bid_size": 4.0, "ask": 34.4, "ask_size": 2.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0122, "vega": 0.1384, "theta": -0.0078, "rho": -0.2817, "theo": 31.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3499994277954}], "symbol": "IGPT", "security_type": "stock", "exchange_id": 3, "current_price": 79.18, "price_change": 3.9, "price_change_percent": 5.1807, "bid": 60.0, "ask": 81.64, "bid_size": 100, "ask_size": 100, "open": 76.61, "high": 79.62, "low": 76.18, "close": 79.18, "prev_day_close": 75.28, "volume": 110374, "iv30": 46.61, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415191920, "last_trade_time": "2026-11-09T15:58:32", "tick": "up"}, "symbol": "IGPT"}