{"timestamp": "2026-11-03 11:06:35", "data": {"options": [{"option": "IGV261106C00055000", "bid": 46.6, "bid_size": 33.0, "ask": 48.5, "ask_size": 8.0, "iv": 3.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.009, "theo": 46.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "IGV261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 30.0, "iv": 4.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "IGV261106C00060000", "bid": 41.6, "bid_size": 40.0, "ask": 43.9, "ask_size": 16.0, "iv": 3.3577, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0098, "theo": 41.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-10-29T13:50:20", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "IGV261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 2.0076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "IGV261106C00065000", "bid": 36.6, "bid_size": 51.0, "ask": 38.9, "ask_size": 14.0, "iv": 2.9276, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0004, "rho": 0.0106, "theo": 36.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.66, "last_trade_time": "2026-10-29T13:50:20", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "IGV261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 3.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0048, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "IGV261106C00070000", "bid": 31.55, "bid_size": 63.0, "ask": 33.9, "ask_size": 16.0, "iv": 2.5058, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0038, "rho": 0.0114, "theo": 31.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.73, "last_trade_time": "2026-10-29T13:23:50", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "IGV261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 2.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0077, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "IGV261106C00075000", "bid": 26.55, "bid_size": 60.0, "ask": 28.9, "ask_size": 14.0, "iv": 2.1284, "open_interest": 2.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.001, "vega": 0.0014, "theta": -0.0093, "rho": 0.0122, "theo": 26.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-10-29T13:24:40", "percent_change": 0.0, "prev_day_close": 27.7249994277954}, {"option": "IGV261106P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 5.0, "iv": 1.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.001, "vega": 0.0014, "theta": -0.0126, "rho": -0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "IGV261106C00080000", "bid": 21.7, "bid_size": 28.0, "ask": 23.9, "ask_size": 14.0, "iv": 1.8144, "open_interest": 7.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0189, "rho": 0.013, "theo": 22.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-10-29T15:55:00", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "IGV261106P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 764.0, "iv": 1.5825, "open_interest": 3.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0216, "rho": -0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-06T09:31:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261106C00085000", "bid": 16.65, "bid_size": 28.0, "ask": 18.9, "ask_size": 17.0, "iv": 1.4478, "open_interest": 4.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0049, "vega": 0.0048, "theta": -0.0368, "rho": 0.0136, "theo": 17.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-10-30T10:08:40", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "IGV261106P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 680.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.005, "vega": 0.0048, "theta": -0.0389, "rho": -0.0003, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "IGV261106C00090000", "bid": 11.6, "bid_size": 56.0, "ask": 13.55, "ask_size": 13.0, "iv": 1.008, "open_interest": 3.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0121, "vega": 0.0099, "theta": -0.0724, "rho": 0.014, "theo": 12.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T11:39:13", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "IGV261106P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 785.0, "iv": 0.7139, "open_interest": 255.0, "volume": 3.0, "delta": -0.0434, "gamma": 0.0121, "vega": 0.0099, "theta": -0.0739, "rho": -0.0007, "theo": 0.1342, "change": -0.05, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:57:08", "percent_change": -50.0, "prev_day_close": 0.140000000596046}, {"option": "IGV261106C00094000", "bid": 7.9, "bid_size": 21.0, "ask": 9.45, "ask_size": 35.0, "iv": 0.7856, "open_interest": 6.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.026, "vega": 0.0181, "theta": -0.1255, "rho": 0.0138, "theo": 8.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-10-30T10:12:52", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IGV261106P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 48.0, "iv": 0.4944, "open_interest": 9.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.026, "vega": 0.0181, "theta": -0.1268, "rho": -0.0015, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T15:42:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IGV261106C00095000", "bid": 6.85, "bid_size": 30.0, "ask": 8.5, "ask_size": 132.0, "iv": 0.7166, "open_interest": 1.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0315, "vega": 0.021, "theta": -0.1436, "rho": 0.0136, "theo": 7.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-10-30T09:42:00", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "IGV261106P00095000", "bid": 0.12, "bid_size": 383.0, "ask": 0.31, "ask_size": 55.0, "iv": 0.5038, "open_interest": 300.0, "volume": 126.0, "delta": -0.1166, "gamma": 0.0316, "vega": 0.021, "theta": -0.1448, "rho": -0.0019, "theo": 0.3562, "change": -0.045, "open": 0.32, "high": 0.32, "low": 0.12, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:22:22", "percent_change": -19.1489, "prev_day_close": 0.195000004023314}, {"option": "IGV261106C00096000", "bid": 6.1, "bid_size": 29.0, "ask": 7.6, "ask_size": 255.0, "iv": 0.7075, "open_interest": 1.0, "volume": 1.0, "delta": 0.8563, "gamma": 0.038, "vega": 0.0244, "theta": -0.1635, "rho": 0.0133, "theo": 6.4363, "change": -0.185, "open": 8.39, "high": 8.39, "low": 8.39, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-11-02T09:37:05", "percent_change": -2.15744, "prev_day_close": 7.12499976158142}, {"option": "IGV261106P00096000", "bid": 0.04, "bid_size": 479.0, "ask": 0.6, "ask_size": 279.0, "iv": 0.5004, "open_interest": 58.0, "volume": 1.0, "delta": -0.1442, "gamma": 0.0382, "vega": 0.0244, "theta": -0.1648, "rho": -0.0023, "theo": 0.4446, "change": 0.19, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T10:15:46", "percent_change": 100.0, "prev_day_close": 0.220000002533197}, {"option": "IGV261106C00097000", "bid": 5.25, "bid_size": 28.0, "ask": 6.75, "ask_size": 248.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0456, "vega": 0.028, "theta": -0.1849, "rho": 0.0129, "theo": 5.5521, "change": 0.0, "open": 0.0, "high": 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": "IGV261106P00097000", "bid": 0.45, "bid_size": 11.0, "ask": 0.58, "ask_size": 154.0, "iv": 0.5106, "open_interest": 35.0, "volume": 32.0, "delta": -0.179, "gamma": 0.0458, "vega": 0.028, "theta": -0.1862, "rho": -0.0028, "theo": 0.5601, "change": 0.01, "open": 0.38, "high": 0.38, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T14:00:24", "percent_change": 4.54545, "prev_day_close": 0.510000005364418}, {"option": "IGV261106C00098000", "bid": 4.2, "bid_size": 56.0, "ask": 5.95, "ask_size": 175.0, "iv": 0.6228, "open_interest": 2.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0541, "vega": 0.0319, "theta": -0.2068, "rho": 0.0123, "theo": 4.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T11:12:37", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "IGV261106P00098000", "bid": 0.61, "bid_size": 47.0, "ask": 0.83, "ask_size": 211.0, "iv": 0.5281, "open_interest": 66.0, "volume": 4.0, "delta": -0.2224, "gamma": 0.0544, "vega": 0.0319, "theta": -0.2083, "rho": -0.0033, "theo": 0.7122, "change": -0.095, "open": 0.29, "high": 0.41, "low": 0.29, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T14:24:23", "percent_change": -18.8119, "prev_day_close": 0.604999989271164}, {"option": "IGV261106C00099000", "bid": 3.3, "bid_size": 287.0, "ask": 4.1, "ask_size": 51.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.063, "vega": 0.0357, "theta": -0.2277, "rho": 0.0115, "theo": 3.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IGV261106P00099000", "bid": 0.82, "bid_size": 256.0, "ask": 0.96, "ask_size": 56.0, "iv": 0.4864, "open_interest": 155.0, "volume": 252.0, "delta": -0.2758, "gamma": 0.0634, "vega": 0.0358, "theta": -0.2294, "rho": -0.004, "theo": 0.913, "change": 0.345, "open": 0.5, "high": 0.92, "low": 0.34, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T15:58:54", "percent_change": 60.0, "prev_day_close": 0.884999990463257}, {"option": "IGV261106C00100000", "bid": 3.05, "bid_size": 58.0, "ask": 3.4, "ask_size": 117.0, "iv": 0.4645, "open_interest": 8.0, "volume": 7.0, "delta": 0.662, "gamma": 0.0714, "vega": 0.0392, "theta": -0.2453, "rho": 0.0106, "theo": 3.1686, "change": -1.275, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T14:57:35", "percent_change": -25.6281, "prev_day_close": 3.22500002384186}, {"option": "IGV261106P00100000", "bid": 1.08, "bid_size": 80.0, "ask": 1.37, "ask_size": 205.0, "iv": 0.4776, "open_interest": 489.0, "volume": 19.0, "delta": -0.3397, "gamma": 0.0718, "vega": 0.0392, "theta": -0.2472, "rho": -0.0048, "theo": 1.1772, "change": 0.46, "open": 0.7, "high": 1.21, "low": 0.5, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T15:41:59", "percent_change": 61.3333, "prev_day_close": 1.18000000715256}, {"option": "IGV261106C00100500", "bid": 2.75, "bid_size": 54.0, "ask": 3.05, "ask_size": 222.0, "iv": 0.4865, "open_interest": 10.0, "volume": 9.0, "delta": 0.6266, "gamma": 0.075, "vega": 0.0406, "theta": -0.2519, "rho": 0.01, "theo": 2.829, "change": -1.835, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T15:42:00", "percent_change": -40.1093, "prev_day_close": 2.76999998092651}, {"option": "IGV261106P00100500", "bid": 1.3, "bid_size": 113.0, "ask": 1.48, "ask_size": 265.0, "iv": 0.4831, "open_interest": 768.0, "volume": 822.0, "delta": -0.3754, "gamma": 0.0755, "vega": 0.0406, "theta": -0.2539, "rho": -0.0052, "theo": 1.3378, "change": 0.46, "open": 0.97, "high": 1.39, "low": 0.97, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T15:57:25", "percent_change": 49.4624, "prev_day_close": 1.37000000476837}, {"option": "IGV261106C00101000", "bid": 2.35, "bid_size": 64.0, "ask": 2.83, "ask_size": 137.0, "iv": 0.4835, "open_interest": 1.0, "volume": 0.0, "delta": 0.589, "gamma": 0.078, "vega": 0.0416, "theta": -0.2567, "rho": 0.0095, "theo": 2.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-30T15:01:06", "percent_change": 0.0, "prev_day_close": 2.55999994277954}, {"option": "IGV261106P00101000", "bid": 1.43, "bid_size": 38.0, "ask": 1.7, "ask_size": 34.0, "iv": 0.4727, "open_interest": 26.0, "volume": 6.0, "delta": -0.4133, "gamma": 0.0786, "vega": 0.0416, "theta": -0.2588, "rho": -0.0057, "theo": 1.5207, "change": -0.22, "open": 0.91, "high": 0.91, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T10:53:28", "percent_change": -23.4043, "prev_day_close": 1.31499999761581}, {"option": "IGV261106C00101500", "bid": 2.15, "bid_size": 23.0, "ask": 2.46, "ask_size": 40.0, "iv": 0.4902, "open_interest": 10.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0802, "vega": 0.0424, "theta": -0.2592, "rho": 0.0088, "theo": 2.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-10-30T12:37:33", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "IGV261106P00101500", "bid": 1.67, "bid_size": 100.0, "ask": 1.91, "ask_size": 157.0, "iv": 0.4747, "open_interest": 301.0, "volume": 440.0, "delta": -0.4528, "gamma": 0.0808, "vega": 0.0423, "theta": -0.2614, "rho": -0.006, "theo": 1.7266, "change": 0.215, "open": 0.82, "high": 1.44, "low": 0.82, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T14:45:59", "percent_change": 17.551, "prev_day_close": 1.7600000500679}, {"option": "IGV261106C00102000", "bid": 1.78, "bid_size": 177.0, "ask": 2.19, "ask_size": 55.0, "iv": 0.4783, "open_interest": 20.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0814, "vega": 0.0427, "theta": -0.2594, "rho": 0.0082, "theo": 1.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T13:49:19", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "IGV261106P00102000", "bid": 1.63, "bid_size": 453.0, "ask": 2.12, "ask_size": 26.0, "iv": 0.4369, "open_interest": 235.0, "volume": 387.0, "delta": -0.4935, "gamma": 0.0821, "vega": 0.0426, "theta": -0.2616, "rho": -0.0066, "theo": 1.9573, "change": 0.515, "open": 1.4, "high": 1.74, "low": 0.97, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T15:39:25", "percent_change": 42.0408, "prev_day_close": 1.8199999332428}, {"option": "IGV261106C00102500", "bid": 1.63, "bid_size": 61.0, "ask": 1.89, "ask_size": 289.0, "iv": 0.4665, "open_interest": 17.0, "volume": 2.0, "delta": 0.4688, "gamma": 0.0816, "vega": 0.0426, "theta": -0.2571, "rho": 0.0076, "theo": 1.7005, "change": -1.22, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T15:46:52", "percent_change": -39.1026, "prev_day_close": 1.75499999523163}, {"option": "IGV261106P00102500", "bid": 2.12, "bid_size": 91.0, "ask": 2.43, "ask_size": 242.0, "iv": 0.46, "open_interest": 793.0, "volume": 6.0, "delta": -0.5345, "gamma": 0.0823, "vega": 0.0424, "theta": -0.2592, "rho": -0.0067, "theo": 2.2133, "change": -0.29, "open": 1.25, "high": 1.25, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T13:38:54", "percent_change": -20.4225, "prev_day_close": 2.18999993801117}, {"option": "IGV261106C00103000", "bid": 1.41, "bid_size": 78.0, "ask": 1.7, "ask_size": 289.0, "iv": 0.4701, "open_interest": 46.0, "volume": 6.0, "delta": 0.4284, "gamma": 0.0808, "vega": 0.042, "theta": -0.2523, "rho": 0.0069, "theo": 1.4805, "change": -1.285, "open": 2.38, "high": 2.48, "low": 1.44, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T15:46:50", "percent_change": -44.5407, "prev_day_close": 1.46499997377396}, {"option": "IGV261106P00103000", "bid": 2.25, "bid_size": 333.0, "ask": 2.71, "ask_size": 66.0, "iv": 0.4621, "open_interest": 677.0, "volume": 99.0, "delta": -0.5752, "gamma": 0.0815, "vega": 0.0419, "theta": -0.2545, "rho": -0.0074, "theo": 2.4945, "change": 0.69, "open": 1.66, "high": 2.31, "low": 1.17, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T15:39:25", "percent_change": 42.5926, "prev_day_close": 2.53500008583069}, {"option": "IGV261106C00103500", "bid": 1.21, "bid_size": 51.0, "ask": 1.47, "ask_size": 251.0, "iv": 0.4656, "open_interest": 45.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0789, "vega": 0.0411, "theta": -0.2453, "rho": 0.0063, "theo": 1.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T15:25:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IGV261106P00103500", "bid": 2.7, "bid_size": 59.0, "ask": 2.99, "ask_size": 51.0, "iv": 0.4446, "open_interest": 18.0, "volume": 17.0, "delta": -0.615, "gamma": 0.0796, "vega": 0.0408, "theta": -0.2474, "rho": -0.0074, "theo": 2.8011, "change": 1.045, "open": 2.24, "high": 2.89, "low": 1.51, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T15:41:12", "percent_change": 56.6396, "prev_day_close": 2.82000005245209}, {"option": "IGV261106C00104000", "bid": 1.05, "bid_size": 68.0, "ask": 1.27, "ask_size": 342.0, "iv": 0.4649, "open_interest": 54.0, "volume": 45.0, "delta": 0.3513, "gamma": 0.0762, "vega": 0.0397, "theta": -0.2364, "rho": 0.0057, "theo": 1.1135, "change": -1.07, "open": 2.06, "high": 2.4, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T15:53:13", "percent_change": -47.5556, "prev_day_close": 1.09499996900558}, {"option": "IGV261106P00104000", "bid": 2.65, "bid_size": 481.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.4133, "open_interest": 710.0, "volume": 32.0, "delta": -0.653, "gamma": 0.0769, "vega": 0.0396, "theta": -0.2384, "rho": -0.0077, "theo": 3.1306, "change": 0.71, "open": 1.95, "high": 2.74, "low": 1.72, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T15:31:18", "percent_change": 34.9754, "prev_day_close": 2.97500002384186}, {"option": "IGV261106C00104500", "bid": 0.88, "bid_size": 178.0, "ask": 1.08, "ask_size": 129.0, "iv": 0.4595, "open_interest": 21.0, "volume": 21.0, "delta": 0.3157, "gamma": 0.0727, "vega": 0.0381, "theta": -0.2259, "rho": 0.0051, "theo": 0.9637, "change": -0.755, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:21:11", "percent_change": -38.6189, "prev_day_close": 0.990000009536743}, {"option": "IGV261106P00104500", "bid": 3.3, "bid_size": 66.0, "ask": 3.7, "ask_size": 41.0, "iv": 0.4195, "open_interest": 80.0, "volume": 2.0, "delta": -0.6889, "gamma": 0.0733, "vega": 0.0378, "theta": -0.2277, "rho": -0.0079, "theo": 3.483, "change": 1.235, "open": 2.47, "high": 3.55, "low": 2.47, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T15:51:05", "percent_change": 53.3477, "prev_day_close": 3.52500009536743}, {"option": "IGV261106C00105000", "bid": 0.59, "bid_size": 539.0, "ask": 0.94, "ask_size": 314.0, "iv": 0.4388, "open_interest": 485.0, "volume": 369.0, "delta": 0.2827, "gamma": 0.0687, "vega": 0.0362, "theta": -0.2143, "rho": 0.0046, "theo": 0.834, "change": -0.885, "open": 1.64, "high": 1.82, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:59:50", "percent_change": -51.0086, "prev_day_close": 0.819999992847443}, {"option": "IGV261106P00105000", "bid": 3.1, "bid_size": 695.0, "ask": 4.05, "ask_size": 26.0, "iv": 0.3764, "open_interest": 870.0, "volume": 3.0, "delta": -0.7222, "gamma": 0.0693, "vega": 0.0358, "theta": -0.2159, "rho": -0.0078, "theo": 3.8548, "change": -0.33, "open": 2.3, "high": 2.31, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T13:16:38", "percent_change": -12.8906, "prev_day_close": 3.67500007152557}, {"option": "IGV261106C00105500", "bid": 0.54, "bid_size": 359.0, "ask": 0.8, "ask_size": 55.0, "iv": 0.4344, "open_interest": 14.0, "volume": 13.0, "delta": 0.2523, "gamma": 0.0643, "vega": 0.0342, "theta": -0.202, "rho": 0.0041, "theo": 0.7221, "change": -0.77, "open": 1.3, "high": 1.57, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T15:31:45", "percent_change": -49.6774, "prev_day_close": 0.725000023841858}, {"option": "IGV261106P00105500", "bid": 3.45, "bid_size": 624.0, "ask": 4.45, "ask_size": 51.0, "iv": 0.3681, "open_interest": 53.0, "volume": 51.0, "delta": -0.7528, "gamma": 0.0649, "vega": 0.0338, "theta": -0.2034, "rho": -0.0081, "theo": 4.2452, "change": -0.5, "open": 3.2, "high": 3.2, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T13:16:50", "percent_change": -16.6667, "prev_day_close": 3.94999992847443}, {"option": "IGV261106C00106000", "bid": 0.53, "bid_size": 319.0, "ask": 0.69, "ask_size": 54.0, "iv": 0.4614, "open_interest": 81.0, "volume": 52.0, "delta": 0.2247, "gamma": 0.0598, "vega": 0.0322, "theta": -0.1894, "rho": 0.0036, "theo": 0.626, "change": -0.67, "open": 1.19, "high": 1.2, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:47:14", "percent_change": -51.145, "prev_day_close": 0.634999990463257}, {"option": "IGV261106P00106000", "bid": 4.45, "bid_size": 52.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.4581, "open_interest": 45.0, "volume": 2.0, "delta": -0.7806, "gamma": 0.0603, "vega": 0.0316, "theta": -0.1906, "rho": -0.0079, "theo": 4.6508, "change": -0.26, "open": 3.55, "high": 3.55, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T11:38:45", "percent_change": -8.25397, "prev_day_close": 4.0}, {"option": "IGV261106C00106500", "bid": 0.47, "bid_size": 128.0, "ask": 0.58, "ask_size": 27.0, "iv": 0.4653, "open_interest": 25.0, "volume": 26.0, "delta": 0.1999, "gamma": 0.0552, "vega": 0.03, "theta": -0.1767, "rho": 0.0032, "theo": 0.5437, "change": -0.615, "open": 1.05, "high": 1.12, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T15:14:47", "percent_change": -51.0373, "prev_day_close": 0.549999997019768}, {"option": "IGV261106P00106500", "bid": 4.35, "bid_size": 273.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.3787, "open_interest": 24.0, "volume": 1.0, "delta": -0.8055, "gamma": 0.0557, "vega": 0.0295, "theta": -0.1776, "rho": -0.0081, "theo": 5.0708, "change": -0.345, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-02T11:38:45", "percent_change": -9.26175, "prev_day_close": 4.625}, {"option": "IGV261106C00107000", "bid": 0.22, "bid_size": 609.0, "ask": 0.71, "ask_size": 722.0, "iv": 0.4744, "open_interest": 708.0, "volume": 198.0, "delta": 0.1777, "gamma": 0.0507, "vega": 0.0279, "theta": -0.1643, "rho": 0.0029, "theo": 0.4732, "change": -0.725, "open": 0.9, "high": 1.05, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T15:35:27", "percent_change": -60.6695, "prev_day_close": 0.449999988079071}, {"option": "IGV261106P00107000", "bid": 4.0, "bid_size": 810.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 2052.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0511, "vega": 0.0275, "theta": -0.165, "rho": -0.0078, "theo": 5.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T15:15:57", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "IGV261106C00107500", "bid": 0.34, "bid_size": 33.0, "ask": 0.57, "ask_size": 516.0, "iv": 0.4997, "open_interest": 111.0, "volume": 122.0, "delta": 0.1579, "gamma": 0.0464, "vega": 0.0259, "theta": -0.1523, "rho": 0.0026, "theo": 0.4129, "change": -0.465, "open": 0.65, "high": 0.95, "low": 0.41, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T15:34:06", "percent_change": -49.2063, "prev_day_close": 0.454999998211861}, {"option": "IGV261106P00107500", "bid": 4.45, "bid_size": 630.0, "ask": 6.15, "ask_size": 16.0, "iv": 0.0, "open_interest": 383.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0468, "vega": 0.0251, "theta": -0.1528, "rho": -0.0078, "theo": 5.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-29T15:27:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IGV261106C00108000", "bid": 0.29, "bid_size": 33.0, "ask": 0.52, "ask_size": 560.0, "iv": 0.5083, "open_interest": 132.0, "volume": 77.0, "delta": 0.1404, "gamma": 0.0423, "vega": 0.024, "theta": -0.1408, "rho": 0.0023, "theo": 0.3613, "change": -0.39, "open": 0.57, "high": 0.8, "low": 0.35, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:34:06", "percent_change": -48.1481, "prev_day_close": 0.404999986290932}, {"option": "IGV261106P00108000", "bid": 5.35, "bid_size": 409.0, "ask": 6.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 134.0, "volume": 9.0, "delta": -0.8653, "gamma": 0.0426, "vega": 0.0234, "theta": -0.1412, "rho": -0.0081, "theo": 6.394, "change": 0.35, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:01:29", "percent_change": 7.52689, "prev_day_close": 5.97499990463257}, {"option": "IGV261106C00108500", "bid": 0.08, "bid_size": 279.0, "ask": 0.56, "ask_size": 401.0, "iv": 0.4986, "open_interest": 10.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0385, "vega": 0.0221, "theta": -0.13, "rho": 0.002, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T09:56:40", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "IGV261106P00108500", "bid": 5.35, "bid_size": 258.0, "ask": 7.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0388, "vega": 0.0212, "theta": -0.1303, "rho": -0.0075, "theo": 6.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-10-29T12:47:57", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "IGV261106C00109000", "bid": 0.05, "bid_size": 473.0, "ask": 0.32, "ask_size": 90.0, "iv": 0.4534, "open_interest": 62.0, "volume": 13.0, "delta": 0.1112, "gamma": 0.0349, "vega": 0.0204, "theta": -0.1198, "rho": 0.0018, "theo": 0.2789, "change": -0.335, "open": 0.56, "high": 0.56, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:05:25", "percent_change": -53.6, "prev_day_close": 0.269999995827675}, {"option": "IGV261106P00109000", "bid": 5.3, "bid_size": 374.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0352, "vega": 0.0196, "theta": -0.12, "rho": -0.0076, "theo": 7.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-10-30T15:40:38", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IGV261106C00109500", "bid": 0.13, "bid_size": 74.0, "ask": 0.56, "ask_size": 530.0, "iv": 0.5614, "open_interest": 48.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0317, "vega": 0.0188, "theta": -0.1104, "rho": 0.0016, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T09:40:22", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "IGV261106P00109500", "bid": 6.35, "bid_size": 772.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 320.0, "volume": 140.0, "delta": -0.9066, "gamma": 0.0319, "vega": 0.0181, "theta": -0.1104, "rho": -0.0074, "theo": 7.7841, "change": -0.385, "open": 6.02, "high": 6.02, "low": 5.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-11-02T10:48:24", "percent_change": -6.49789, "prev_day_close": 7.17499995231628}, {"option": "IGV261106C00110000", "bid": 0.17, "bid_size": 3.0, "ask": 0.23, "ask_size": 43.0, "iv": 0.5089, "open_interest": 638.0, "volume": 153.0, "delta": 0.0886, "gamma": 0.0287, "vega": 0.0173, "theta": -0.1016, "rho": 0.0014, "theo": 0.2178, "change": -0.26, "open": 0.05, "high": 0.52, "low": 0.05, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:23:00", "percent_change": -57.7778, "prev_day_close": 0.200000002980232}, {"option": "IGV261106P00110000", "bid": 6.25, "bid_size": 357.0, "ask": 8.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 342.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0289, "vega": 0.0162, "theta": -0.1016, "rho": -0.0068, "theo": 8.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-30T14:30:07", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IGV261106C00110500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 0.6259, "open_interest": 11.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.026, "vega": 0.0159, "theta": -0.0935, "rho": 0.0013, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T15:52:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261106P00110500", "bid": 7.4, "bid_size": 300.0, "ask": 8.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0262, "vega": 0.015, "theta": -0.0933, "rho": -0.007, "theo": 8.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T11:15:24", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "IGV261106C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 598.0, "iv": 0.5876, "open_interest": 38.0, "volume": 9.0, "delta": 0.071, "gamma": 0.0236, "vega": 0.0146, "theta": -0.0861, "rho": 0.0011, "theo": 0.1719, "change": -0.12, "open": 0.21, "high": 0.41, "low": 0.19, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T12:23:26", "percent_change": -30.7692, "prev_day_close": 0.199999997392297}, {"option": "IGV261106P00111000", "bid": 7.3, "bid_size": 147.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0238, "vega": 0.0139, "theta": -0.0858, "rho": -0.0069, "theo": 9.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-29T09:34:41", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IGV261106C00111500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 586.0, "iv": 0.675, "open_interest": 20.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0213, "vega": 0.0134, "theta": -0.0792, "rho": 0.001, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:51:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261106P00111500", "bid": 7.7, "bid_size": 380.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 172.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0216, "vega": 0.0123, "theta": -0.0787, "rho": -0.0063, "theo": 9.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-10-30T12:06:10", "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "IGV261106C00112000", "bid": 0.05, "bid_size": 70.0, "ask": 0.22, "ask_size": 645.0, "iv": 0.5496, "open_interest": 507.0, "volume": 8.0, "delta": 0.0572, "gamma": 0.0193, "vega": 0.0124, "theta": -0.073, "rho": 0.0009, "theo": 0.1372, "change": -0.015, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:06:44", "percent_change": -6.97674, "prev_day_close": 0.149999998509884}, {"option": "IGV261106P00112000", "bid": 8.15, "bid_size": 139.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0197, "vega": 0.0112, "theta": -0.0722, "rho": -0.0062, "theo": 10.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T10:24:16", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IGV261106C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 705.0, "iv": 0.6377, "open_interest": 37.0, "volume": 11.0, "delta": 0.0464, "gamma": 0.0159, "vega": 0.0105, "theta": -0.062, "rho": 0.0007, "theo": 0.1106, "change": -0.15, "open": 0.34, "high": 0.34, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:07:37", "percent_change": -62.5, "prev_day_close": 0.214999992400408}, {"option": "IGV261106P00113000", "bid": 9.15, "bid_size": 319.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0163, "vega": 0.0094, "theta": -0.0609, "rho": -0.0056, "theo": 11.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.16, "last_trade_time": "2026-10-30T13:00:47", "percent_change": 0.0, "prev_day_close": 10.2250003814697}, {"option": "IGV261106C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 630.0, "iv": 0.5842, "open_interest": 71.0, "volume": 4.0, "delta": 0.038, "gamma": 0.0131, "vega": 0.0089, "theta": -0.0528, "rho": 0.0006, "theo": 0.0899, "change": -0.065, "open": 0.17, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:51:08", "percent_change": -39.3939, "prev_day_close": 0.105000003241003}, {"option": "IGV261106P00114000", "bid": 10.15, "bid_size": 133.0, "ask": 12.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0136, "vega": 0.0076, "theta": -0.0512, "rho": -0.0051, "theo": 12.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-29T09:30:11", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "IGV261106C00115000", "bid": 0.02, "bid_size": 73.0, "ask": 0.07, "ask_size": 199.0, "iv": 0.5554, "open_interest": 2287.0, "volume": 15.0, "delta": 0.0312, "gamma": 0.0109, "vega": 0.0076, "theta": -0.045, "rho": 0.0005, "theo": 0.0738, "change": -0.025, "open": 0.06, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:05:25", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "IGV261106P00115000", "bid": 11.15, "bid_size": 136.0, "ask": 13.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0114, "vega": 0.0065, "theta": -0.0434, "rho": -0.0045, "theo": 13.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-28T09:47:33", "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "IGV261106C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 118.0, "iv": 0.5681, "open_interest": 121.0, "volume": 8.0, "delta": 0.0259, "gamma": 0.0091, "vega": 0.0065, "theta": -0.0386, "rho": 0.0004, "theo": 0.061, "change": -0.025, "open": 0.1, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:12:42", "percent_change": -38.4615, "prev_day_close": 0.0400000000372529}, {"option": "IGV261106P00116000", "bid": 12.1, "bid_size": 136.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0095, "vega": 0.0048, "theta": -0.0366, "rho": -0.0036, "theo": 14.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-05T09:57:58", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IGV261106C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1021.0, "iv": 0.9248, "open_interest": 56.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0076, "vega": 0.0056, "theta": -0.0331, "rho": 0.0003, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:12:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261106P00117000", "bid": 13.1, "bid_size": 109.0, "ask": 15.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0078, "vega": 0.0042, "theta": -0.0315, "rho": -0.0037, "theo": 15.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-10-05T09:57:58", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "IGV261106C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1063.0, "iv": 0.9672, "open_interest": 45.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0063, "vega": 0.0048, "theta": -0.0286, "rho": 0.0003, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:28:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261106P00118000", "bid": 14.1, "bid_size": 109.0, "ask": 16.35, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0065, "vega": 0.0034, "theta": -0.027, "rho": -0.0033, "theo": 16.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-10-05T09:54:25", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "IGV261106C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1126.0, "iv": 1.0087, "open_interest": 378.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0053, "vega": 0.0041, "theta": -0.0247, "rho": 0.0002, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T13:07:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261106P00119000", "bid": 15.1, "bid_size": 109.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0053, "vega": 0.0024, "theta": -0.0239, "rho": -0.0021, "theo": 17.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "IGV261106C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1212.0, "iv": 0.8954, "open_interest": 414.0, "volume": 1.0, "delta": 0.0129, "gamma": 0.0045, "vega": 0.0036, "theta": -0.0214, "rho": 0.0002, "theo": 0.0305, "change": 0.095, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 111.765, "prev_day_close": 0.174999997019768}, {"option": "IGV261106P00120000", "bid": 17.6, "bid_size": 156.0, "ask": 18.35, "ask_size": 28.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": -0.9928, "gamma": 0.0043, "vega": 0.0021, "theta": -0.0214, "rho": -0.0021, "theo": 18.0981, "change": 1.85, "open": 17.65, "high": 17.65, "low": 17.65, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-11-02T15:33:01", "percent_change": 11.7089, "prev_day_close": 17.9750003814697}, {"option": "IGV261106C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1090.0, "iv": 1.0897, "open_interest": 4.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0038, "vega": 0.0031, "theta": -0.0186, "rho": 0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-12T13:15:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261106P00121000", "bid": 17.1, "bid_size": 143.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0035, "vega": 0.0017, "theta": -0.0193, "rho": -0.0019, "theo": 19.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "IGV261106C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1106.0, "iv": 1.1291, "open_interest": 5.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0033, "vega": 0.0027, "theta": -0.0163, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-14T12:47:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261106P00122000", "bid": 18.6, "bid_size": 136.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0028, "vega": 0.001, "theta": -0.0179, "rho": -0.001, "theo": 20.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "IGV261106C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1413.0, "iv": 0.871, "open_interest": 752.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0028, "vega": 0.0024, "theta": -0.0143, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T14:19:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IGV261106P00123000", "bid": 19.1, "bid_size": 109.0, "ask": 21.35, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0022, "vega": 0.0009, "theta": -0.0169, "rho": -0.0009, "theo": 21.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-10-14T09:31:41", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "IGV261106C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1010.0, "iv": 0.9846, "open_interest": 3.0, "volume": 1.0, "delta": 0.0069, "gamma": 0.0024, "vega": 0.0021, "theta": -0.0125, "rho": 0.0001, "theo": 0.0166, "change": 0.105, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:32:43", "percent_change": 35.5932, "prev_day_close": 0.129999995231628}, {"option": "IGV261106P00124000", "bid": 20.1, "bid_size": 109.0, "ask": 22.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0161, "rho": -0.0008, "theo": 22.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "IGV261106C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 864.0, "iv": 1.011, "open_interest": 3.0, "volume": 1.0, "delta": 0.006, "gamma": 0.0021, "vega": 0.0018, "theta": -0.011, "rho": 0.0001, "theo": 0.0144, "change": -0.715, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:32:43", "percent_change": -67.1362, "prev_day_close": 0.125}, {"option": "IGV261106P00125000", "bid": 21.1, "bid_size": 109.0, "ask": 23.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0154, "rho": -0.0004, "theo": 23.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "IGV261106C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1048.0, "iv": 1.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.001, "vega": 0.001, "theta": -0.0061, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261106P00130000", "bid": 26.1, "bid_size": 109.0, "ask": 28.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0143, "rho": -0.0001, "theo": 28.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "IGV261113C00055000", "bid": 46.4, "bid_size": 170.0, "ask": 48.55, "ask_size": 8.0, "iv": 2.0169, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0195, "theo": 47.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.32, "last_trade_time": "2026-10-23T13:06:28", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "IGV261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 369.0, "iv": 2.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "IGV261113C00060000", "bid": 41.4, "bid_size": 183.0, "ask": 43.55, "ask_size": 5.0, "iv": 1.761, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0213, "theo": 42.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.72, "last_trade_time": "2026-10-27T11:14:36", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "IGV261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 337.0, "iv": 2.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "IGV261113C00065000", "bid": 36.35, "bid_size": 182.0, "ask": 38.95, "ask_size": 5.0, "iv": 1.6455, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0007, "rho": 0.023, "theo": 37.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.75, "last_trade_time": "2026-10-27T11:14:36", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "IGV261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 133.0, "iv": 1.9088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0014, "theta": -0.005, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 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": "IGV261113C00070000", "bid": 31.65, "bid_size": 57.0, "ask": 33.55, "ask_size": 7.0, "iv": 1.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0041, "rho": 0.0247, "theo": 32.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.82, "last_trade_time": "2026-10-28T10:33:03", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "IGV261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 179.0, "iv": 1.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0079, "rho": -0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IGV261113C00075000", "bid": 26.65, "bid_size": 57.0, "ask": 29.0, "ask_size": 7.0, "iv": 1.2767, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0017, "vega": 0.0042, "theta": -0.0094, "rho": 0.0263, "theo": 27.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.83, "last_trade_time": "2026-10-28T10:33:03", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "IGV261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0017, "vega": 0.0042, "theta": -0.0126, "rho": -0.0003, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261113C00080000", "bid": 21.45, "bid_size": 171.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.9281, "open_interest": 3.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0034, "vega": 0.0074, "theta": -0.0178, "rho": 0.0278, "theo": 22.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.78, "last_trade_time": "2026-10-29T13:26:30", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "IGV261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 0.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0035, "vega": 0.0074, "theta": -0.0205, "rho": -0.0006, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:01:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261113C00085000", "bid": 16.75, "bid_size": 45.0, "ask": 18.65, "ask_size": 7.0, "iv": 0.8062, "open_interest": 3.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0072, "vega": 0.0136, "theta": -0.0318, "rho": 0.0289, "theo": 17.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.74, "last_trade_time": "2026-10-29T13:51:13", "percent_change": 0.0, "prev_day_close": 17.9249992370605}, {"option": "IGV261113P00085000", "bid": 0.01, "bid_size": 18.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5627, "open_interest": 1.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0072, "vega": 0.0136, "theta": -0.034, "rho": -0.0012, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T15:01:17", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "IGV261113C00090000", "bid": 11.9, "bid_size": 23.0, "ask": 13.65, "ask_size": 19.0, "iv": 0.6307, "open_interest": 2.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0152, "vega": 0.0251, "theta": -0.0551, "rho": 0.0292, "theo": 12.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-10-29T14:01:53", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "IGV261113P00090000", "bid": 0.05, "bid_size": 612.0, "ask": 0.55, "ask_size": 521.0, "iv": 0.5135, "open_interest": 5.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0154, "vega": 0.0252, "theta": -0.0568, "rho": -0.0025, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T11:04:21", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "IGV261113C00093000", "bid": 9.25, "bid_size": 10.0, "ask": 10.85, "ask_size": 163.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0238, "vega": 0.0359, "theta": -0.0748, "rho": 0.0285, "theo": 9.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "IGV261113P00093000", "bid": 0.21, "bid_size": 575.0, "ask": 0.51, "ask_size": 23.0, "iv": 0.4286, "open_interest": 2.0, "volume": 8.0, "delta": -0.1219, "gamma": 0.024, "vega": 0.0362, "theta": -0.0764, "rho": -0.0039, "theo": 0.5173, "change": 0.13, "open": 0.31, "high": 0.5, "low": 0.31, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:45:16", "percent_change": 40.625, "prev_day_close": 0.454999998211861}, {"option": "IGV261113C00094000", "bid": 8.3, "bid_size": 13.0, "ask": 9.95, "ask_size": 294.0, "iv": 0.5491, "open_interest": 1.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0274, "vega": 0.0402, "theta": -0.0823, "rho": 0.028, "theo": 8.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-10-29T14:01:53", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IGV261113P00094000", "bid": 0.18, "bid_size": 640.0, "ask": 0.75, "ask_size": 231.0, "iv": 0.4228, "open_interest": 7.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0276, "vega": 0.0403, "theta": -0.0839, "rho": -0.0047, "theo": 0.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T15:50:14", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "IGV261113C00095000", "bid": 7.5, "bid_size": 18.0, "ask": 9.05, "ask_size": 274.0, "iv": 0.5347, "open_interest": 1.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0314, "vega": 0.0448, "theta": -0.0901, "rho": 0.0274, "theo": 7.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-10-23T13:07:40", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "IGV261113P00095000", "bid": 0.35, "bid_size": 597.0, "ask": 0.81, "ask_size": 190.0, "iv": 0.4133, "open_interest": 232.0, "volume": 235.0, "delta": -0.1698, "gamma": 0.0316, "vega": 0.045, "theta": -0.0917, "rho": -0.0054, "theo": 0.7405, "change": -0.13, "open": 0.44, "high": 0.48, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T10:28:30", "percent_change": -26.5306, "prev_day_close": 0.645000010728836}, {"option": "IGV261113C00096000", "bid": 6.55, "bid_size": 25.0, "ask": 8.25, "ask_size": 275.0, "iv": 0.5116, "open_interest": 2.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0357, "vega": 0.0496, "theta": -0.098, "rho": 0.0266, "theo": 7.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-15T11:57:06", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "IGV261113P00096000", "bid": 0.57, "bid_size": 513.0, "ask": 0.96, "ask_size": 63.0, "iv": 0.4132, "open_interest": 18.0, "volume": 2.0, "delta": -0.2001, "gamma": 0.036, "vega": 0.0497, "theta": -0.0996, "rho": -0.0065, "theo": 0.8906, "change": 0.125, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T10:18:20", "percent_change": 28.7356, "prev_day_close": 0.734999984502792}, {"option": "IGV261113C00097000", "bid": 5.9, "bid_size": 14.0, "ask": 7.45, "ask_size": 285.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0402, "vega": 0.0544, "theta": -0.1058, "rho": 0.0256, "theo": 6.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IGV261113P00097000", "bid": 0.94, "bid_size": 27.0, "ask": 1.11, "ask_size": 26.0, "iv": 0.4139, "open_interest": 17.0, "volume": 2.0, "delta": -0.2354, "gamma": 0.0406, "vega": 0.0546, "theta": -0.1074, "rho": -0.0074, "theo": 1.0742, "change": -0.025, "open": 0.7, "high": 0.7, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T10:18:21", "percent_change": -3.4965, "prev_day_close": 0.995000004768372}, {"option": "IGV261113C00098000", "bid": 5.1, "bid_size": 33.0, "ask": 6.65, "ask_size": 298.0, "iv": 0.4923, "open_interest": 1.0, "volume": 0.0, "delta": 0.7273, "gamma": 0.0447, "vega": 0.0591, "theta": -0.1131, "rho": 0.0245, "theo": 5.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-10-30T15:34:30", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IGV261113P00098000", "bid": 1.09, "bid_size": 286.0, "ask": 1.4, "ask_size": 62.0, "iv": 0.4101, "open_interest": 13.0, "volume": 3.0, "delta": -0.2758, "gamma": 0.0451, "vega": 0.0593, "theta": -0.1146, "rho": -0.0086, "theo": 1.2979, "change": 0.18, "open": 0.87, "high": 1.07, "low": 0.83, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T15:29:04", "percent_change": 20.2247, "prev_day_close": 1.12500002980232}, {"option": "IGV261113C00099000", "bid": 4.5, "bid_size": 52.0, "ask": 4.85, "ask_size": 243.0, "iv": 0.4022, "open_interest": 51.0, "volume": 52.0, "delta": 0.6822, "gamma": 0.0489, "vega": 0.0633, "theta": -0.1195, "rho": 0.0231, "theo": 4.7038, "change": -1.45, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T15:18:17", "percent_change": -21.9697, "prev_day_close": 4.52499985694885}, {"option": "IGV261113P00099000", "bid": 1.43, "bid_size": 23.0, "ask": 1.84, "ask_size": 515.0, "iv": 0.4038, "open_interest": 552.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0494, "vega": 0.0635, "theta": -0.1211, "rho": -0.01, "theo": 1.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-30T14:06:02", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "IGV261113C00100000", "bid": 3.8, "bid_size": 256.0, "ask": 4.2, "ask_size": 233.0, "iv": 0.3996, "open_interest": 10.0, "volume": 4.0, "delta": 0.6324, "gamma": 0.0525, "vega": 0.0669, "theta": -0.1246, "rho": 0.0215, "theo": 4.0287, "change": -1.05, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T15:18:17", "percent_change": -19.0909, "prev_day_close": 3.92500007152557}, {"option": "IGV261113P00100000", "bid": 1.59, "bid_size": 437.0, "ask": 2.15, "ask_size": 335.0, "iv": 0.4, "open_interest": 506.0, "volume": 34.0, "delta": -0.3718, "gamma": 0.0531, "vega": 0.067, "theta": -0.1262, "rho": -0.0114, "theo": 1.8959, "change": 0.735, "open": 1.26, "high": 1.99, "low": 1.26, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T15:51:09", "percent_change": 58.5657, "prev_day_close": 1.89500004053116}, {"option": "IGV261113C00100500", "bid": 3.5, "bid_size": 64.0, "ask": 4.0, "ask_size": 172.0, "iv": 0.3806, "open_interest": 1.0, "volume": 0.0, "delta": 0.606, "gamma": 0.054, "vega": 0.0683, "theta": -0.1265, "rho": 0.0207, "theo": 3.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-10-27T10:05:38", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IGV261113P00100500", "bid": 1.94, "bid_size": 245.0, "ask": 2.24, "ask_size": 67.0, "iv": 0.3912, "open_interest": 107.0, "volume": 108.0, "delta": -0.3985, "gamma": 0.0546, "vega": 0.0684, "theta": -0.1281, "rho": -0.0118, "theo": 2.0818, "change": 0.89, "open": 2.16, "high": 2.17, "low": 2.15, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T15:51:09", "percent_change": 69.5312, "prev_day_close": 2.03000003099442}, {"option": "IGV261113C00101000", "bid": 3.2, "bid_size": 159.0, "ask": 3.95, "ask_size": 456.0, "iv": 0.4216, "open_interest": 66.0, "volume": 60.0, "delta": 0.5789, "gamma": 0.0552, "vega": 0.0694, "theta": -0.1279, "rho": 0.0198, "theo": 3.4147, "change": -1.03, "open": 3.9, "high": 3.9, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-02T15:02:08", "percent_change": -21.2371, "prev_day_close": 3.32500004768372}, {"option": "IGV261113P00101000", "bid": 1.81, "bid_size": 527.0, "ask": 2.63, "ask_size": 112.0, "iv": 0.3936, "open_interest": 53.0, "volume": 2.0, "delta": -0.426, "gamma": 0.0559, "vega": 0.0694, "theta": -0.1295, "rho": -0.0126, "theo": 2.2845, "change": -0.205, "open": 1.51, "high": 1.51, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T10:21:17", "percent_change": -12.462, "prev_day_close": 2.11000001430511}, {"option": "IGV261113C00101500", "bid": 2.99, "bid_size": 31.0, "ask": 3.45, "ask_size": 329.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0562, "vega": 0.0702, "theta": -0.1288, "rho": 0.0189, "theo": 3.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.43500006198883}, {"option": "IGV261113P00101500", "bid": 2.43, "bid_size": 189.0, "ask": 2.74, "ask_size": 284.0, "iv": 0.4082, "open_interest": 67.0, "volume": 73.0, "delta": -0.4541, "gamma": 0.0568, "vega": 0.0701, "theta": -0.1304, "rho": -0.0135, "theo": 2.5029, "change": 0.99, "open": 2.6, "high": 2.65, "low": 2.59, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T15:51:09", "percent_change": 59.6385, "prev_day_close": 2.45499992370605}, {"option": "IGV261113C00102000", "bid": 2.67, "bid_size": 220.0, "ask": 3.15, "ask_size": 347.0, "iv": 0.401, "open_interest": 11.0, "volume": 4.0, "delta": 0.5229, "gamma": 0.0568, "vega": 0.0706, "theta": -0.1292, "rho": 0.018, "theo": 2.8667, "change": -1.0, "open": 2.85, "high": 2.95, "low": 2.85, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T15:55:00", "percent_change": -25.3165, "prev_day_close": 2.91000008583069}, {"option": "IGV261113P00102000", "bid": 2.59, "bid_size": 106.0, "ask": 3.1, "ask_size": 352.0, "iv": 0.4106, "open_interest": 498.0, "volume": 463.0, "delta": -0.4827, "gamma": 0.0574, "vega": 0.0705, "theta": -0.1307, "rho": -0.0138, "theo": 2.7395, "change": 0.53, "open": 2.06, "high": 2.4, "low": 1.73, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T15:05:31", "percent_change": 28.3422, "prev_day_close": 2.70000004768372}, {"option": "IGV261113C00102500", "bid": 2.42, "bid_size": 82.0, "ask": 2.83, "ask_size": 84.0, "iv": 0.3946, "open_interest": 4.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.057, "vega": 0.0707, "theta": -0.129, "rho": 0.017, "theo": 2.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-10-20T15:01:42", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "IGV261113P00102500", "bid": 2.44, "bid_size": 459.0, "ask": 3.35, "ask_size": 296.0, "iv": 0.3798, "open_interest": 8.0, "volume": 2.0, "delta": -0.5114, "gamma": 0.0577, "vega": 0.0706, "theta": -0.1305, "rho": -0.0148, "theo": 2.993, "change": 0.77, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-02T15:50:23", "percent_change": 34.2222, "prev_day_close": 2.79500007629395}, {"option": "IGV261113C00103000", "bid": 2.39, "bid_size": 14.0, "ask": 2.72, "ask_size": 411.0, "iv": 0.4153, "open_interest": 9.0, "volume": 1.0, "delta": 0.4663, "gamma": 0.0569, "vega": 0.0705, "theta": -0.1283, "rho": 0.016, "theo": 2.3873, "change": 0.005, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T09:44:59", "percent_change": 0.145136, "prev_day_close": 2.38500010967255}, {"option": "IGV261113P00103000", "bid": 3.1, "bid_size": 185.0, "ask": 3.65, "ask_size": 303.0, "iv": 0.4088, "open_interest": 100.0, "volume": 23.0, "delta": -0.54, "gamma": 0.0576, "vega": 0.0702, "theta": -0.1298, "rho": -0.0152, "theo": 3.2636, "change": 0.575, "open": 2.33, "high": 3.0, "low": 2.22, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-02T15:18:32", "percent_change": 25.3863, "prev_day_close": 3.22500002384186}, {"option": "IGV261113C00103500", "bid": 1.81, "bid_size": 364.0, "ask": 2.47, "ask_size": 90.0, "iv": 0.3965, "open_interest": 3.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0565, "vega": 0.0699, "theta": -0.127, "rho": 0.0151, "theo": 2.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-20T14:23:47", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "IGV261113P00103500", "bid": 3.0, "bid_size": 424.0, "ask": 4.7, "ask_size": 362.0, "iv": 0.4354, "open_interest": 25.0, "volume": 23.0, "delta": -0.5684, "gamma": 0.0572, "vega": 0.0695, "theta": -0.1284, "rho": -0.0159, "theo": 3.5521, "change": -0.31, "open": 2.74, "high": 2.74, "low": 2.37, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T10:24:43", "percent_change": -11.5672, "prev_day_close": 3.35000002384186}, {"option": "IGV261113C00104000", "bid": 1.98, "bid_size": 13.0, "ask": 2.27, "ask_size": 407.0, "iv": 0.4129, "open_interest": 106.0, "volume": 100.0, "delta": 0.4108, "gamma": 0.0557, "vega": 0.069, "theta": -0.1253, "rho": 0.0142, "theo": 1.9758, "change": 0.02, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T11:00:29", "percent_change": 0.649349, "prev_day_close": 1.9650000333786}, {"option": "IGV261113P00104000", "bid": 3.65, "bid_size": 201.0, "ask": 4.1, "ask_size": 58.0, "iv": 0.3477, "open_interest": 66.0, "volume": 5.0, "delta": -0.5962, "gamma": 0.0565, "vega": 0.0686, "theta": -0.1267, "rho": -0.0167, "theo": 3.8563, "change": 0.595, "open": 2.6, "high": 3.5, "low": 2.6, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:55:55", "percent_change": 20.4819, "prev_day_close": 3.875}, {"option": "IGV261113C00104500", "bid": 1.51, "bid_size": 436.0, "ask": 2.0, "ask_size": 237.0, "iv": 0.3874, "open_interest": 4.0, "volume": 1.0, "delta": 0.3841, "gamma": 0.0546, "vega": 0.0678, "theta": -0.123, "rho": 0.0133, "theo": 1.7944, "change": -0.105, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-02T12:55:06", "percent_change": -3.93997, "prev_day_close": 1.70999997854233}, {"option": "IGV261113P00104500", "bid": 3.95, "bid_size": 265.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.3928, "open_interest": 10.0, "volume": 16.0, "delta": -0.6233, "gamma": 0.0554, "vega": 0.0671, "theta": -0.1244, "rho": -0.0166, "theo": 4.1779, "change": 0.28, "open": 2.65, "high": 3.11, "low": 2.65, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-02T14:15:28", "percent_change": 9.89399, "prev_day_close": 4.0}, {"option": "IGV261113C00105000", "bid": 1.4, "bid_size": 392.0, "ask": 1.89, "ask_size": 90.0, "iv": 0.4057, "open_interest": 200.0, "volume": 3.0, "delta": 0.3582, "gamma": 0.0533, "vega": 0.0662, "theta": -0.1204, "rho": 0.0124, "theo": 1.6284, "change": -0.045, "open": 2.4, "high": 2.5, "low": 2.4, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-02T13:53:08", "percent_change": -1.81087, "prev_day_close": 1.63499999046326}, {"option": "IGV261113P00105000", "bid": 3.85, "bid_size": 373.0, "ask": 4.75, "ask_size": 44.0, "iv": 0.3612, "open_interest": 146.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0541, "vega": 0.0657, "theta": -0.1218, "rho": -0.0175, "theo": 4.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T12:00:04", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "IGV261113C00105500", "bid": 1.34, "bid_size": 39.0, "ask": 1.86, "ask_size": 517.0, "iv": 0.4144, "open_interest": 6.0, "volume": 1.0, "delta": 0.3334, "gamma": 0.0517, "vega": 0.0645, "theta": -0.1174, "rho": 0.0115, "theo": 1.4772, "change": -0.715, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T15:00:24", "percent_change": -31.9911, "prev_day_close": 1.49000000953674}, {"option": "IGV261113P00105500", "bid": 4.65, "bid_size": 162.0, "ask": 5.1, "ask_size": 79.0, "iv": 0.373, "open_interest": 4.0, "volume": 9.0, "delta": -0.6747, "gamma": 0.0525, "vega": 0.0636, "theta": -0.1188, "rho": -0.0178, "theo": 4.8656, "change": 0.05, "open": 3.77, "high": 3.77, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T09:44:14", "percent_change": 1.42857, "prev_day_close": 4.84999990463257}, {"option": "IGV261113C00106000", "bid": 1.21, "bid_size": 35.0, "ask": 1.64, "ask_size": 557.0, "iv": 0.4106, "open_interest": 198.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.05, "vega": 0.0626, "theta": -0.1141, "rho": 0.0107, "theo": 1.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-10-30T15:46:55", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "IGV261113P00106000", "bid": 4.8, "bid_size": 156.0, "ask": 5.8, "ask_size": 163.0, "iv": 0.4081, "open_interest": 14.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0508, "vega": 0.0615, "theta": -0.1154, "rho": -0.0178, "theo": 5.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T14:40:32", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "IGV261113C00106500", "bid": 0.85, "bid_size": 280.0, "ask": 1.4, "ask_size": 244.0, "iv": 0.3839, "open_interest": 2.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.048, "vega": 0.0605, "theta": -0.1106, "rho": 0.0099, "theo": 1.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-10-29T10:00:44", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "IGV261113P00106500", "bid": 4.85, "bid_size": 318.0, "ask": 5.85, "ask_size": 24.0, "iv": 0.3538, "open_interest": 12.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0489, "vega": 0.0597, "theta": -0.1119, "rho": -0.0186, "theo": 5.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T10:19:21", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "IGV261113C00107000", "bid": 0.96, "bid_size": 120.0, "ask": 1.23, "ask_size": 288.0, "iv": 0.3999, "open_interest": 12.0, "volume": 3.0, "delta": 0.2661, "gamma": 0.046, "vega": 0.0583, "theta": -0.1068, "rho": 0.0092, "theo": 1.1021, "change": -0.005, "open": 1.6, "high": 1.81, "low": 1.6, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T13:59:37", "percent_change": -0.293254, "prev_day_close": 1.09499999880791}, {"option": "IGV261113P00107000", "bid": 4.55, "bid_size": 472.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.2776, "open_interest": 132.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0469, "vega": 0.057, "theta": -0.1082, "rho": -0.0185, "theo": 5.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-10-30T15:31:33", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IGV261113C00107500", "bid": 0.66, "bid_size": 243.0, "ask": 1.46, "ask_size": 646.0, "iv": 0.4143, "open_interest": 26.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0439, "vega": 0.056, "theta": -0.1029, "rho": 0.0085, "theo": 1.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-30T11:40:44", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "IGV261113P00107500", "bid": 5.15, "bid_size": 376.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.2948, "open_interest": 12.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0448, "vega": 0.0544, "theta": -0.1044, "rho": -0.0184, "theo": 6.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T12:48:20", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IGV261113C00108000", "bid": 0.54, "bid_size": 242.0, "ask": 1.07, "ask_size": 108.0, "iv": 0.3954, "open_interest": 15.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0418, "vega": 0.0537, "theta": -0.099, "rho": 0.0079, "theo": 0.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T11:38:43", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "IGV261113P00108000", "bid": 5.3, "bid_size": 466.0, "ask": 7.05, "ask_size": 31.0, "iv": 0.251, "open_interest": 12.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0427, "vega": 0.0524, "theta": -0.1005, "rho": -0.0189, "theo": 6.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T13:22:13", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "IGV261113C00108500", "bid": 0.55, "bid_size": 439.0, "ask": 0.95, "ask_size": 287.0, "iv": 0.3944, "open_interest": 2.0, "volume": 1.0, "delta": 0.2103, "gamma": 0.0396, "vega": 0.0513, "theta": -0.095, "rho": 0.0073, "theo": 0.8253, "change": -0.485, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:54:01", "percent_change": -37.7432, "prev_day_close": 0.729999989271164}, {"option": "IGV261113P00108500", "bid": 5.75, "bid_size": 550.0, "ask": 7.45, "ask_size": 22.0, "iv": 0.2208, "open_interest": 141.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0406, "vega": 0.0495, "theta": -0.0966, "rho": -0.0186, "theo": 7.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-30T12:42:01", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "IGV261113C00109000", "bid": 0.39, "bid_size": 480.0, "ask": 1.03, "ask_size": 565.0, "iv": 0.4041, "open_interest": 21.0, "volume": 2.0, "delta": 0.1942, "gamma": 0.0375, "vega": 0.049, "theta": -0.091, "rho": 0.0067, "theo": 0.7506, "change": -0.365, "open": 0.71, "high": 0.76, "low": 0.71, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T15:31:29", "percent_change": -32.4444, "prev_day_close": 0.715000003576279}, {"option": "IGV261113P00109000", "bid": 6.4, "bid_size": 424.0, "ask": 7.85, "ask_size": 14.0, "iv": 0.2548, "open_interest": 3.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0385, "vega": 0.0468, "theta": -0.0926, "rho": -0.0182, "theo": 7.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-23T12:46:58", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "IGV261113C00109500", "bid": 0.47, "bid_size": 36.0, "ask": 0.97, "ask_size": 702.0, "iv": 0.413, "open_interest": 135.0, "volume": 42.0, "delta": 0.1793, "gamma": 0.0354, "vega": 0.0466, "theta": -0.087, "rho": 0.0062, "theo": 0.6834, "change": -0.19, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:51:29", "percent_change": -17.4312, "prev_day_close": 0.75}, {"option": "IGV261113P00109500", "bid": 6.8, "bid_size": 435.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0364, "vega": 0.0448, "theta": -0.0887, "rho": -0.0183, "theo": 8.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T14:08:38", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "IGV261113C00110000", "bid": 0.26, "bid_size": 629.0, "ask": 0.88, "ask_size": 620.0, "iv": 0.4072, "open_interest": 18.0, "volume": 7.0, "delta": 0.1656, "gamma": 0.0333, "vega": 0.0443, "theta": -0.0832, "rho": 0.0057, "theo": 0.6228, "change": -0.3, "open": 0.76, "high": 0.85, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:36:15", "percent_change": -31.5789, "prev_day_close": 0.670000001788139}, {"option": "IGV261113P00110000", "bid": 6.55, "bid_size": 723.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 209.0, "volume": 16.0, "delta": -0.8457, "gamma": 0.0344, "vega": 0.042, "theta": -0.085, "rho": -0.0183, "theo": 8.5407, "change": 1.025, "open": 5.9, "high": 7.55, "low": 5.9, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T10:28:20", "percent_change": 15.7088, "prev_day_close": 7.625}, {"option": "IGV261113C00110500", "bid": 0.23, "bid_size": 374.0, "ask": 0.95, "ask_size": 616.0, "iv": 0.4283, "open_interest": 1.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0314, "vega": 0.0421, "theta": -0.0794, "rho": 0.0053, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T10:22:16", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "IGV261113P00110500", "bid": 7.45, "bid_size": 427.0, "ask": 9.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0325, "vega": 0.0396, "theta": -0.0813, "rho": -0.018, "theo": 8.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-10-28T14:14:08", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IGV261113C00111000", "bid": 0.35, "bid_size": 38.0, "ask": 0.9, "ask_size": 920.0, "iv": 0.4528, "open_interest": 49.0, "volume": 1.0, "delta": 0.1412, "gamma": 0.0295, "vega": 0.0399, "theta": -0.0756, "rho": 0.0049, "theo": 0.519, "change": 0.175, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:59:37", "percent_change": 24.1379, "prev_day_close": 0.624999985098839}, {"option": "IGV261113P00111000", "bid": 8.15, "bid_size": 432.0, "ask": 10.05, "ask_size": 26.0, "iv": 0.2823, "open_interest": 7.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0306, "vega": 0.0372, "theta": -0.0776, "rho": -0.0176, "theo": 9.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-10-30T10:13:10", "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "IGV261113C00111500", "bid": 0.06, "bid_size": 612.0, "ask": 0.61, "ask_size": 329.0, "iv": 0.3906, "open_interest": 1.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0276, "vega": 0.0378, "theta": -0.072, "rho": 0.0045, "theo": 0.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-26T12:57:01", "percent_change": 0.0, "prev_day_close": 0.615000002086163}, {"option": "IGV261113P00111500", "bid": 8.6, "bid_size": 424.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0288, "vega": 0.0353, "theta": -0.074, "rho": -0.0171, "theo": 9.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "IGV261113C00112000", "bid": 0.12, "bid_size": 515.0, "ask": 0.68, "ask_size": 660.0, "iv": 0.4247, "open_interest": 77.0, "volume": 9.0, "delta": 0.1205, "gamma": 0.0259, "vega": 0.0358, "theta": -0.0686, "rho": 0.0042, "theo": 0.4346, "change": -0.07, "open": 0.52, "high": 0.75, "low": 0.51, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:30:51", "percent_change": -8.53658, "prev_day_close": 0.480000004172325}, {"option": "IGV261113P00112000", "bid": 9.05, "bid_size": 227.0, "ask": 10.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0271, "vega": 0.0328, "theta": -0.0707, "rho": -0.0168, "theo": 10.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IGV261113C00113000", "bid": 0.19, "bid_size": 403.0, "ask": 0.45, "ask_size": 403.0, "iv": 0.428, "open_interest": 128.0, "volume": 15.0, "delta": 0.1031, "gamma": 0.0228, "vega": 0.032, "theta": -0.062, "rho": 0.0036, "theo": 0.3657, "change": -0.16, "open": 0.48, "high": 0.51, "low": 0.32, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:07:52", "percent_change": -32.6531, "prev_day_close": 0.319999992847443}, {"option": "IGV261113P00113000", "bid": 10.0, "bid_size": 143.0, "ask": 11.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0239, "vega": 0.0286, "theta": -0.0642, "rho": -0.0161, "theo": 11.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IGV261113C00114000", "bid": 0.05, "bid_size": 362.0, "ask": 0.65, "ask_size": 603.0, "iv": 0.4655, "open_interest": 6.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0199, "vega": 0.0287, "theta": -0.056, "rho": 0.0031, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-29T15:35:24", "percent_change": 0.0, "prev_day_close": 0.595000013709068}, {"option": "IGV261113P00114000", "bid": 10.95, "bid_size": 143.0, "ask": 12.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0209, "vega": 0.0246, "theta": -0.0583, "rho": -0.015, "theo": 12.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IGV261113C00115000", "bid": 0.08, "bid_size": 409.0, "ask": 0.65, "ask_size": 1007.0, "iv": 0.4977, "open_interest": 326.0, "volume": 1.0, "delta": 0.076, "gamma": 0.0174, "vega": 0.0256, "theta": -0.0506, "rho": 0.0026, "theo": 0.2628, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:31:15", "percent_change": 7.69231, "prev_day_close": 0.400000000372529}, {"option": "IGV261113P00115000", "bid": 11.9, "bid_size": 167.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0184, "vega": 0.0216, "theta": -0.0529, "rho": -0.0139, "theo": 13.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T10:14:43", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "IGV261113C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 587.0, "iv": 0.4528, "open_interest": 12.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0153, "vega": 0.0228, "theta": -0.0457, "rho": 0.0023, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T09:53:58", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "IGV261113P00116000", "bid": 12.85, "bid_size": 144.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0165, "vega": 0.0186, "theta": -0.0477, "rho": -0.0122, "theo": 14.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "IGV261113C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 675.0, "iv": 0.5539, "open_interest": 2.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0134, "vega": 0.0204, "theta": -0.0412, "rho": 0.002, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:28:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261113P00117000", "bid": 13.6, "bid_size": 161.0, "ask": 15.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0145, "vega": 0.0158, "theta": -0.0428, "rho": -0.0121, "theo": 15.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "IGV261113C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 699.0, "iv": 0.5796, "open_interest": 5.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0117, "vega": 0.0182, "theta": -0.0373, "rho": 0.0017, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T15:28:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261113P00118000", "bid": 14.15, "bid_size": 146.0, "ask": 16.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.013, "vega": 0.0131, "theta": -0.0388, "rho": -0.0106, "theo": 16.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750005722046}, {"option": "IGV261113C00119000", "bid": 0.03, "bid_size": 237.0, "ask": 0.22, "ask_size": 750.0, "iv": 0.4835, "open_interest": 1.0, "volume": 1.0, "delta": 0.0427, "gamma": 0.0103, "vega": 0.0163, "theta": -0.0337, "rho": 0.0015, "theo": 0.1436, "change": -0.19, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:45:28", "percent_change": -95.0, "prev_day_close": 0.229999992996454}, {"option": "IGV261113P00119000", "bid": 15.15, "bid_size": 146.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0117, "vega": 0.0108, "theta": -0.0346, "rho": -0.0088, "theo": 17.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "IGV261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 553.0, "iv": 0.4687, "open_interest": 30.0, "volume": 10.0, "delta": 0.0373, "gamma": 0.009, "vega": 0.0146, "theta": -0.0305, "rho": 0.0013, "theo": 0.1247, "change": -0.1, "open": 0.38, "high": 0.38, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:47:40", "percent_change": -50.0, "prev_day_close": 0.194999996572733}, {"option": "IGV261113P00120000", "bid": 16.1, "bid_size": 146.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0104, "vega": 0.0092, "theta": -0.0301, "rho": -0.0087, "theo": 18.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "IGV261113C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1321.0, "iv": 0.6537, "open_interest": 86.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.008, "vega": 0.0131, "theta": -0.0276, "rho": 0.0011, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:38:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261113P00121000", "bid": 17.1, "bid_size": 122.0, "ask": 19.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0089, "vega": 0.0066, "theta": -0.0274, "rho": -0.0054, "theo": 19.1081, "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": 18.2250003814697}, {"option": "IGV261113C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1084.0, "iv": 0.574, "open_interest": 3.0, "volume": 6.0, "delta": 0.0287, "gamma": 0.007, "vega": 0.0118, "theta": -0.0251, "rho": 0.001, "theo": 0.0952, "change": 0.215, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:39:56", "percent_change": 159.259, "prev_day_close": 0.165000006556511}, {"option": "IGV261113P00122000", "bid": 18.1, "bid_size": 122.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0074, "vega": 0.0052, "theta": -0.0255, "rho": -0.0043, "theo": 20.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IGV261113C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1184.0, "iv": 0.701, "open_interest": 1.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0062, "vega": 0.0106, "theta": -0.0228, "rho": 0.0009, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T15:13:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261113P00123000", "bid": 19.1, "bid_size": 122.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0062, "vega": 0.0041, "theta": -0.0225, "rho": -0.0043, "theo": 21.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "IGV261113C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 208.0, "iv": 0.7241, "open_interest": 4.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0055, "vega": 0.0095, "theta": -0.0207, "rho": 0.0008, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-27T15:11:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261113P00124000", "bid": 20.1, "bid_size": 167.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0051, "vega": 0.0037, "theta": -0.02, "rho": -0.0018, "theo": 22.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "IGV261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 208.0, "iv": 0.7469, "open_interest": 1.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0049, "vega": 0.0086, "theta": -0.0188, "rho": 0.0007, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T15:12:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261113P00125000", "bid": 21.1, "bid_size": 166.0, "ask": 23.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0038, "vega": 0.0014, "theta": -0.0196, "rho": -0.0013, "theo": 23.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "IGV261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0028, "vega": 0.0052, "theta": -0.012, "rho": 0.0004, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261113P00130000", "bid": 26.55, "bid_size": 133.0, "ask": 28.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 28.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "IGV261120C00040000", "bid": 60.6, "bid_size": 121.0, "ask": 64.0, "ask_size": 10.0, "iv": 2.094, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0218, "theo": 62.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-05-29T15:09:49", "percent_change": 0.0, "prev_day_close": 62.7500019073486}, {"option": "IGV261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7.0, "iv": 2.0067, "open_interest": 37.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T10:53:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IGV261120C00045000", "bid": 56.05, "bid_size": 109.0, "ask": 59.05, "ask_size": 6.0, "iv": 2.0875, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0246, "theo": 57.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8249988555908}, {"option": "IGV261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.8731, "open_interest": 59.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-06-23T14:18:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IGV261120C00050000", "bid": 50.1, "bid_size": 178.0, "ask": 53.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0273, "theo": 52.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-09-16T15:41:12", "percent_change": 0.0, "prev_day_close": 52.7749996185303}, {"option": "IGV261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 10.0, "iv": 1.6592, "open_interest": 8.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:36:28", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "IGV261120C00055000", "bid": 45.6, "bid_size": 136.0, "ask": 48.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.03, "theo": 47.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.57, "last_trade_time": "2026-09-17T10:08:23", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "IGV261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 698.0, "iv": 1.6637, "open_interest": 37.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0056, "change": -0.15, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:30:03", "percent_change": -93.75, "prev_day_close": 0.519999980926514}, {"option": "IGV261120C00060000", "bid": 41.6, "bid_size": 290.0, "ask": 44.05, "ask_size": 10.0, "iv": 1.5558, "open_interest": 135.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0327, "theo": 42.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-10-14T09:56:15", "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "IGV261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 992.0, "iv": 1.4603, "open_interest": 133.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0027, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:47:42", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "IGV261120C00065000", "bid": 35.35, "bid_size": 187.0, "ask": 39.1, "ask_size": 9.0, "iv": 0.9501, "open_interest": 100.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.0023, "theta": 0.0, "rho": 0.0353, "theo": 37.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-15T12:54:30", "percent_change": 0.0, "prev_day_close": 37.8249988555908}, {"option": "IGV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 33.0, "iv": 1.0309, "open_interest": 1438.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0044, "rho": -0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T10:06:28", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "IGV261120C00070000", "bid": 30.7, "bid_size": 183.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.6102, "open_interest": 180.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0011, "vega": 0.004, "theta": -0.0026, "rho": 0.0379, "theo": 32.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.66, "last_trade_time": "2026-10-16T15:36:54", "percent_change": 0.0, "prev_day_close": 32.8249988555908}, {"option": "IGV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.0956, "open_interest": 685.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0011, "vega": 0.004, "theta": -0.0072, "rho": -0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:17:55", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IGV261120C00074000", "bid": 26.9, "bid_size": 137.0, "ask": 30.15, "ask_size": 9.0, "iv": 0.8946, "open_interest": 53.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0019, "vega": 0.0064, "theta": -0.0066, "rho": 0.0398, "theo": 28.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "IGV261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 865.0, "iv": 0.8949, "open_interest": 302.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0019, "vega": 0.0064, "theta": -0.0106, "rho": -0.0006, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T12:35:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261120C00075000", "bid": 25.4, "bid_size": 187.0, "ask": 29.15, "ask_size": 5.0, "iv": 0.7046, "open_interest": 457.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0022, "vega": 0.0072, "theta": -0.0078, "rho": 0.0403, "theo": 27.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.97, "last_trade_time": "2026-10-13T09:43:19", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "IGV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2234.0, "iv": 0.864, "open_interest": 1020.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0022, "vega": 0.0072, "theta": -0.0118, "rho": -0.0006, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:47:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261120C00076000", "bid": 25.05, "bid_size": 110.0, "ask": 28.15, "ask_size": 9.0, "iv": 0.8642, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0025, "vega": 0.0081, "theta": -0.0092, "rho": 0.0407, "theo": 26.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.41, "last_trade_time": "2026-05-29T10:46:21", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "IGV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4.0, "iv": 0.673, "open_interest": 596.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0025, "vega": 0.0081, "theta": -0.013, "rho": -0.0007, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-01T14:46:08", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "IGV261120C00077000", "bid": 23.85, "bid_size": 126.0, "ask": 27.15, "ask_size": 9.0, "iv": 0.7878, "open_interest": 21.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0028, "vega": 0.0091, "theta": -0.0106, "rho": 0.0412, "theo": 25.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.34, "last_trade_time": "2026-09-22T12:38:56", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "IGV261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 694.0, "iv": 0.803, "open_interest": 153.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0029, "vega": 0.0091, "theta": -0.0143, "rho": -0.0008, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-31T14:09:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261120C00078000", "bid": 22.25, "bid_size": 183.0, "ask": 26.15, "ask_size": 1.0, "iv": 0.5317, "open_interest": 147.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0033, "vega": 0.0102, "theta": -0.0123, "rho": 0.0416, "theo": 24.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-15T10:57:36", "percent_change": 0.0, "prev_day_close": 24.8250007629395}, {"option": "IGV261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 700.0, "iv": 0.833, "open_interest": 152.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0033, "vega": 0.0102, "theta": -0.0158, "rho": -0.001, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T13:00:13", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IGV261120C00079000", "bid": 22.1, "bid_size": 129.0, "ask": 24.7, "ask_size": 6.0, "iv": 0.677, "open_interest": 13.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0038, "vega": 0.0114, "theta": -0.014, "rho": 0.042, "theo": 23.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.08, "last_trade_time": "2026-10-30T09:46:25", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "IGV261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 753.0, "iv": 0.7068, "open_interest": 23.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0038, "vega": 0.0115, "theta": -0.0174, "rho": -0.0011, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T12:39:17", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "IGV261120C00080000", "bid": 21.85, "bid_size": 41.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.7651, "open_interest": 173.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0043, "vega": 0.0128, "theta": -0.016, "rho": 0.0423, "theo": 22.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-10-26T14:43:08", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "IGV261120P00080000", "bid": 0.02, "bid_size": 244.0, "ask": 0.16, "ask_size": 1766.0, "iv": 0.5495, "open_interest": 25525.0, "volume": 8.0, "delta": -0.0238, "gamma": 0.0043, "vega": 0.0129, "theta": -0.0192, "rho": -0.0013, "theo": 0.1173, "change": 0.04, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:38:48", "percent_change": 66.6667, "prev_day_close": 0.0949999978765845}, {"option": "IGV261120C00081000", "bid": 19.9, "bid_size": 155.0, "ask": 22.75, "ask_size": 6.0, "iv": 0.5759, "open_interest": 32.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0049, "vega": 0.0144, "theta": -0.0181, "rho": 0.0427, "theo": 21.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.95, "last_trade_time": "2026-08-31T13:02:29", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "IGV261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 965.0, "iv": 0.5962, "open_interest": 130.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.005, "vega": 0.0144, "theta": -0.0212, "rho": -0.0015, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T11:48:34", "percent_change": 0.0, "prev_day_close": 0.105000003241003}, {"option": "IGV261120C00082000", "bid": 19.85, "bid_size": 42.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.7492, "open_interest": 29.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0057, "vega": 0.0162, "theta": -0.0204, "rho": 0.043, "theo": 20.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-01T13:54:15", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "IGV261120P00082000", "bid": 0.01, "bid_size": 105.0, "ask": 0.33, "ask_size": 12.0, "iv": 0.5582, "open_interest": 33.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0057, "vega": 0.0163, "theta": -0.0234, "rho": -0.0017, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T15:21:51", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "IGV261120C00083000", "bid": 18.75, "bid_size": 129.0, "ask": 20.8, "ask_size": 7.0, "iv": 0.7019, "open_interest": 12.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0065, "vega": 0.0182, "theta": -0.023, "rho": 0.0433, "theo": 19.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.18, "last_trade_time": "2026-10-14T13:19:17", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "IGV261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 0.6258, "open_interest": 61.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0065, "vega": 0.0182, "theta": -0.0258, "rho": -0.0019, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T12:11:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261120C00084000", "bid": 17.9, "bid_size": 44.0, "ask": 20.2, "ask_size": 20.0, "iv": 0.7436, "open_interest": 30.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0074, "vega": 0.0204, "theta": -0.0257, "rho": 0.0435, "theo": 18.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T10:39:15", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "IGV261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 411.0, "iv": 0.6471, "open_interest": 70.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0075, "vega": 0.0204, "theta": -0.0285, "rho": -0.0022, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T12:10:53", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IGV261120C00085000", "bid": 16.95, "bid_size": 21.0, "ask": 18.65, "ask_size": 467.0, "iv": 0.6453, "open_interest": 1028.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0085, "vega": 0.0229, "theta": -0.0287, "rho": 0.0437, "theo": 17.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-30T11:33:06", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "IGV261120P00085000", "bid": 0.03, "bid_size": 840.0, "ask": 0.36, "ask_size": 2374.0, "iv": 0.4941, "open_interest": 11690.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0086, "vega": 0.023, "theta": -0.0314, "rho": -0.0025, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:25:26", "percent_change": 0.0, "prev_day_close": 0.195000006817281}, {"option": "IGV261120C00086000", "bid": 16.05, "bid_size": 19.0, "ask": 18.05, "ask_size": 19.0, "iv": 0.6761, "open_interest": 27.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0098, "vega": 0.0256, "theta": -0.032, "rho": 0.0438, "theo": 16.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-18T13:01:16", "percent_change": 0.0, "prev_day_close": 17.0499992370605}, {"option": "IGV261120P00086000", "bid": 0.15, "bid_size": 246.0, "ask": 0.31, "ask_size": 372.0, "iv": 0.4842, "open_interest": 61.0, "volume": 4.0, "delta": -0.0557, "gamma": 0.0098, "vega": 0.0256, "theta": -0.0345, "rho": -0.0029, "theo": 0.2744, "change": 0.045, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:39:01", "percent_change": 27.2727, "prev_day_close": 0.234999999403954}, {"option": "IGV261120C00087000", "bid": 15.15, "bid_size": 18.0, "ask": 17.35, "ask_size": 461.0, "iv": 0.6862, "open_interest": 227.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0112, "vega": 0.0286, "theta": -0.0355, "rho": 0.0438, "theo": 15.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.29, "last_trade_time": "2026-10-05T15:02:13", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IGV261120P00087000", "bid": 0.05, "bid_size": 985.0, "ask": 0.5, "ask_size": 888.0, "iv": 0.4758, "open_interest": 206.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0112, "vega": 0.0288, "theta": -0.0379, "rho": -0.0034, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T15:31:47", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IGV261120C00088000", "bid": 14.15, "bid_size": 28.0, "ask": 15.8, "ask_size": 528.0, "iv": 0.5923, "open_interest": 1493.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0128, "vega": 0.032, "theta": -0.0393, "rho": 0.0438, "theo": 14.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.22, "last_trade_time": "2026-10-30T10:04:37", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "IGV261120P00088000", "bid": 0.15, "bid_size": 461.0, "ask": 0.58, "ask_size": 752.0, "iv": 0.4795, "open_interest": 146.0, "volume": 3.0, "delta": -0.0743, "gamma": 0.0129, "vega": 0.0321, "theta": -0.0416, "rho": -0.0039, "theo": 0.3695, "change": 0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T11:38:48", "percent_change": 10.0, "prev_day_close": 0.265000000596046}, {"option": "IGV261120C00089000", "bid": 13.2, "bid_size": 16.0, "ask": 15.45, "ask_size": 466.0, "iv": 0.6314, "open_interest": 100.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0146, "vega": 0.0356, "theta": -0.0434, "rho": 0.0437, "theo": 13.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-10-19T14:54:43", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "IGV261120P00089000", "bid": 0.13, "bid_size": 715.0, "ask": 0.5, "ask_size": 470.0, "iv": 0.4354, "open_interest": 75.0, "volume": 2.0, "delta": -0.0858, "gamma": 0.0147, "vega": 0.0357, "theta": -0.0456, "rho": -0.0045, "theo": 0.4298, "change": 0.07, "open": 0.4, "high": 0.4, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T15:38:37", "percent_change": 29.1667, "prev_day_close": 0.314999993890524}, {"option": "IGV261120C00090000", "bid": 12.3, "bid_size": 31.0, "ask": 14.5, "ask_size": 569.0, "iv": 0.6101, "open_interest": 489.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0166, "vega": 0.0397, "theta": -0.0477, "rho": 0.0434, "theo": 12.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.35, "last_trade_time": "2026-10-27T10:12:46", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "IGV261120P00090000", "bid": 0.24, "bid_size": 752.0, "ask": 0.5, "ask_size": 46.0, "iv": 0.4245, "open_interest": 25116.0, "volume": 338.0, "delta": -0.0992, "gamma": 0.0167, "vega": 0.0399, "theta": -0.0498, "rho": -0.0051, "theo": 0.5011, "change": 0.07, "open": 0.11, "high": 0.39, "low": 0.11, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T14:22:31", "percent_change": 29.1667, "prev_day_close": 0.369999997317791}, {"option": "IGV261120C00091000", "bid": 11.4, "bid_size": 19.0, "ask": 13.55, "ask_size": 530.0, "iv": 0.5877, "open_interest": 206.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0188, "vega": 0.044, "theta": -0.0523, "rho": 0.0431, "theo": 11.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-10-12T15:52:15", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IGV261120P00091000", "bid": 0.25, "bid_size": 783.0, "ask": 0.78, "ask_size": 736.0, "iv": 0.4337, "open_interest": 379.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.019, "vega": 0.0441, "theta": -0.0543, "rho": -0.006, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T15:48:25", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "IGV261120C00092000", "bid": 10.35, "bid_size": 31.0, "ask": 12.1, "ask_size": 320.0, "iv": 0.508, "open_interest": 94.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0213, "vega": 0.0487, "theta": -0.0571, "rho": 0.0426, "theo": 10.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-09-25T11:07:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IGV261120P00092000", "bid": 0.21, "bid_size": 1155.0, "ask": 0.79, "ask_size": 380.0, "iv": 0.4002, "open_interest": 442.0, "volume": 10.0, "delta": -0.1325, "gamma": 0.0214, "vega": 0.0489, "theta": -0.059, "rho": -0.0068, "theo": 0.6843, "change": 0.145, "open": 0.49, "high": 0.49, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T12:43:47", "percent_change": 43.2836, "prev_day_close": 0.500000007450581}, {"option": "IGV261120C00093000", "bid": 9.45, "bid_size": 53.0, "ask": 11.65, "ask_size": 464.0, "iv": 0.5273, "open_interest": 241.0, "volume": 1.0, "delta": 0.8486, "gamma": 0.024, "vega": 0.0536, "theta": -0.062, "rho": 0.042, "theo": 9.9946, "change": -1.06, "open": 10.89, "high": 10.89, "low": 10.89, "tick": "down", "last_trade_price": 10.89, "last_trade_time": "2026-11-02T15:28:07", "percent_change": -8.8703, "prev_day_close": 10.5499997138977}, {"option": "IGV261120P00093000", "bid": 0.68, "bid_size": 192.0, "ask": 0.82, "ask_size": 23.0, "iv": 0.4217, "open_interest": 177.0, "volume": 27.0, "delta": -0.153, "gamma": 0.0242, "vega": 0.0537, "theta": -0.0638, "rho": -0.0078, "theo": 0.8015, "change": 0.105, "open": 0.57, "high": 0.57, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:28:48", "percent_change": 26.5823, "prev_day_close": 0.734999984502792}, {"option": "IGV261120C00094000", "bid": 8.45, "bid_size": 474.0, "ask": 11.05, "ask_size": 322.0, "iv": 0.5208, "open_interest": 150.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0268, "vega": 0.0587, "theta": -0.0671, "rho": 0.0411, "theo": 9.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-22T09:34:49", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IGV261120P00094000", "bid": 0.7, "bid_size": 368.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.4071, "open_interest": 512.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.027, "vega": 0.059, "theta": -0.0688, "rho": -0.0089, "theo": 0.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T15:57:13", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "IGV261120C00095000", "bid": 7.65, "bid_size": 542.0, "ask": 10.0, "ask_size": 639.0, "iv": 0.4932, "open_interest": 1122.0, "volume": 3.0, "delta": 0.7992, "gamma": 0.0298, "vega": 0.0639, "theta": -0.0721, "rho": 0.0401, "theo": 8.2988, "change": -1.1, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T10:01:39", "percent_change": -10.628, "prev_day_close": 9.0}, {"option": "IGV261120P00095000", "bid": 1.0, "bid_size": 70.0, "ask": 1.26, "ask_size": 613.0, "iv": 0.4186, "open_interest": 3961.0, "volume": 2094.0, "delta": -0.2029, "gamma": 0.0301, "vega": 0.0641, "theta": -0.0737, "rho": -0.0103, "theo": 1.1031, "change": 0.205, "open": 0.77, "high": 0.97, "low": 0.54, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T15:24:30", "percent_change": 26.7974, "prev_day_close": 1.00499999523163}, {"option": "IGV261120C00096000", "bid": 7.15, "bid_size": 44.0, "ask": 9.4, "ask_size": 465.0, "iv": 0.5149, "open_interest": 223.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0329, "vega": 0.0692, "theta": -0.077, "rho": 0.0389, "theo": 7.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-10-23T15:02:08", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "IGV261120P00096000", "bid": 1.18, "bid_size": 162.0, "ask": 1.48, "ask_size": 736.0, "iv": 0.4116, "open_interest": 1669.0, "volume": 12.0, "delta": -0.2328, "gamma": 0.0332, "vega": 0.0694, "theta": -0.0786, "rho": -0.0116, "theo": 1.2956, "change": 0.26, "open": 1.14, "high": 1.24, "low": 1.14, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T15:35:44", "percent_change": 26.5306, "prev_day_close": 1.22000002861023}, {"option": "IGV261120C00097000", "bid": 6.2, "bid_size": 252.0, "ask": 8.6, "ask_size": 468.0, "iv": 0.4889, "open_interest": 280.0, "volume": 1.0, "delta": 0.7366, "gamma": 0.036, "vega": 0.0742, "theta": -0.0816, "rho": 0.0375, "theo": 6.7179, "change": 0.065, "open": 8.49, "high": 8.49, "low": 8.49, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-11-02T09:37:05", "percent_change": 0.771511, "prev_day_close": 7.4249997138977}, {"option": "IGV261120P00097000", "bid": 1.35, "bid_size": 436.0, "ask": 1.7, "ask_size": 431.0, "iv": 0.4001, "open_interest": 17355.0, "volume": 195.0, "delta": -0.2661, "gamma": 0.0363, "vega": 0.0747, "theta": -0.0831, "rho": -0.0131, "theo": 1.5206, "change": 0.35, "open": 1.12, "high": 1.47, "low": 0.93, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T15:35:44", "percent_change": 31.25, "prev_day_close": 1.52500003576279}, {"option": "IGV261120C00098000", "bid": 5.75, "bid_size": 44.0, "ask": 6.2, "ask_size": 62.0, "iv": 0.3272, "open_interest": 155.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0389, "vega": 0.079, "theta": -0.0857, "rho": 0.0358, "theo": 5.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-10-30T11:33:06", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IGV261120P00098000", "bid": 1.67, "bid_size": 57.0, "ask": 1.93, "ask_size": 345.0, "iv": 0.4032, "open_interest": 1714.0, "volume": 38.0, "delta": -0.3029, "gamma": 0.0393, "vega": 0.0791, "theta": -0.0872, "rho": -0.015, "theo": 1.7848, "change": 0.575, "open": 1.32, "high": 1.87, "low": 1.32, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T15:58:07", "percent_change": 44.4016, "prev_day_close": 1.77500003576279}, {"option": "IGV261120C00099000", "bid": 5.1, "bid_size": 36.0, "ask": 5.75, "ask_size": 241.0, "iv": 0.4038, "open_interest": 14.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0416, "vega": 0.0831, "theta": -0.0893, "rho": 0.034, "theo": 5.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.03, "last_trade_time": "2026-10-28T12:51:37", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "IGV261120P00099000", "bid": 1.9, "bid_size": 389.0, "ask": 2.3, "ask_size": 282.0, "iv": 0.3884, "open_interest": 149.0, "volume": 4.0, "delta": -0.3429, "gamma": 0.0421, "vega": 0.0834, "theta": -0.0907, "rho": -0.0166, "theo": 2.0911, "change": 0.155, "open": 1.68, "high": 1.71, "low": 1.68, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T14:22:42", "percent_change": 9.96784, "prev_day_close": 1.9200000166893}, {"option": "IGV261120C00100000", "bid": 4.45, "bid_size": 261.0, "ask": 4.9, "ask_size": 335.0, "iv": 0.3864, "open_interest": 24398.0, "volume": 11.0, "delta": 0.6182, "gamma": 0.0439, "vega": 0.0865, "theta": -0.092, "rho": 0.032, "theo": 4.6401, "change": -1.15, "open": 5.8, "high": 5.8, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T14:47:24", "percent_change": -18.6992, "prev_day_close": 4.59999990463257}, {"option": "IGV261120P00100000", "bid": 2.46, "bid_size": 87.0, "ask": 2.65, "ask_size": 329.0, "iv": 0.3975, "open_interest": 16094.0, "volume": 3823.0, "delta": -0.3859, "gamma": 0.0444, "vega": 0.0866, "theta": -0.0933, "rho": -0.0186, "theo": 2.4443, "change": 0.72, "open": 1.83, "high": 2.56, "low": 1.5, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-02T15:58:56", "percent_change": 39.779, "prev_day_close": 2.47500002384186}, {"option": "IGV261120C00100500", "bid": 4.15, "bid_size": 95.0, "ask": 4.8, "ask_size": 274.0, "iv": 0.3962, "open_interest": 10.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.0448, "vega": 0.0878, "theta": -0.093, "rho": 0.0309, "theo": 4.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-27T10:05:38", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "IGV261120P00100500", "bid": 2.49, "bid_size": 329.0, "ask": 2.81, "ask_size": 62.0, "iv": 0.3814, "open_interest": 36.0, "volume": 35.0, "delta": -0.4083, "gamma": 0.0454, "vega": 0.088, "theta": -0.0943, "rho": -0.0193, "theo": 2.6402, "change": 0.5, "open": 1.94, "high": 2.56, "low": 1.94, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-02T15:35:44", "percent_change": 24.2718, "prev_day_close": 2.64999997615814}, {"option": "IGV261120C00101000", "bid": 3.5, "bid_size": 665.0, "ask": 4.25, "ask_size": 113.0, "iv": 0.3594, "open_interest": 60.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.0456, "vega": 0.0889, "theta": -0.0937, "rho": 0.0298, "theo": 4.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-28T10:31:42", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "IGV261120P00101000", "bid": 2.7, "bid_size": 310.0, "ask": 3.05, "ask_size": 275.0, "iv": 0.3812, "open_interest": 510.0, "volume": 54.0, "delta": -0.4311, "gamma": 0.0462, "vega": 0.089, "theta": -0.095, "rho": -0.0205, "theo": 2.8491, "change": 0.755, "open": 2.22, "high": 2.95, "low": 1.97, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T15:41:27", "percent_change": 34.3964, "prev_day_close": 2.93999993801117}, {"option": "IGV261120C00101500", "bid": 3.65, "bid_size": 42.0, "ask": 4.15, "ask_size": 358.0, "iv": 0.3918, "open_interest": 44.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0462, "vega": 0.0897, "theta": -0.0942, "rho": 0.0287, "theo": 3.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T14:16:58", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "IGV261120P00101500", "bid": 2.98, "bid_size": 128.0, "ask": 3.3, "ask_size": 106.0, "iv": 0.3843, "open_interest": 7.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.0468, "vega": 0.0897, "theta": -0.0955, "rho": -0.0214, "theo": 3.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-30T09:40:32", "percent_change": 0.0, "prev_day_close": 3.08499991893768}, {"option": "IGV261120C00102000", "bid": 3.15, "bid_size": 456.0, "ask": 3.9, "ask_size": 391.0, "iv": 0.3781, "open_interest": 312.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0467, "vega": 0.0902, "theta": -0.0944, "rho": 0.0275, "theo": 3.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-10-30T09:38:28", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "IGV261120P00102000", "bid": 3.1, "bid_size": 356.0, "ask": 3.55, "ask_size": 210.0, "iv": 0.3771, "open_interest": 977.0, "volume": 24.0, "delta": -0.4779, "gamma": 0.0473, "vega": 0.0901, "theta": -0.0957, "rho": -0.022, "theo": 3.3071, "change": 0.195, "open": 2.48, "high": 2.8, "low": 2.34, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T14:31:00", "percent_change": 7.48561, "prev_day_close": 3.29999995231628}, {"option": "IGV261120C00102500", "bid": 3.1, "bid_size": 96.0, "ask": 3.7, "ask_size": 327.0, "iv": 0.4185, "open_interest": 3.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0469, "vega": 0.0904, "theta": -0.0944, "rho": 0.0263, "theo": 3.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.18, "last_trade_time": "2026-10-22T13:14:11", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IGV261120P00102500", "bid": 3.25, "bid_size": 416.0, "ask": 3.75, "ask_size": 54.0, "iv": 0.3676, "open_interest": 805.0, "volume": 7.0, "delta": -0.5015, "gamma": 0.0476, "vega": 0.0903, "theta": -0.0956, "rho": -0.0233, "theo": 3.557, "change": -0.02, "open": 2.64, "high": 2.64, "low": 2.49, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T12:45:25", "percent_change": -0.757575, "prev_day_close": 3.42499995231628}, {"option": "IGV261120C00103000", "bid": 2.87, "bid_size": 93.0, "ask": 3.4, "ask_size": 592.0, "iv": 0.3868, "open_interest": 246.0, "volume": 36.0, "delta": 0.4808, "gamma": 0.047, "vega": 0.0903, "theta": -0.094, "rho": 0.0252, "theo": 3.0093, "change": -0.975, "open": 3.55, "high": 3.55, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T15:31:14", "percent_change": -23.3533, "prev_day_close": 3.13499999046326}, {"option": "IGV261120P00103000", "bid": 3.6, "bid_size": 323.0, "ask": 4.05, "ask_size": 101.0, "iv": 0.3734, "open_interest": 20012.0, "volume": 284.0, "delta": -0.5252, "gamma": 0.0477, "vega": 0.0901, "theta": -0.0953, "rho": -0.024, "theo": 3.8202, "change": 0.845, "open": 2.93, "high": 3.7, "low": 2.72, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T14:51:05", "percent_change": 29.5972, "prev_day_close": 3.82500004768372}, {"option": "IGV261120C00103500", "bid": 2.65, "bid_size": 52.0, "ask": 3.2, "ask_size": 429.0, "iv": 0.3877, "open_interest": 4.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.0469, "vega": 0.0899, "theta": -0.0934, "rho": 0.024, "theo": 2.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-30T09:37:46", "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "IGV261120P00103500", "bid": 3.9, "bid_size": 249.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.364, "open_interest": 77.0, "volume": 5.0, "delta": -0.5489, "gamma": 0.0476, "vega": 0.0895, "theta": -0.0946, "rho": -0.0246, "theo": 4.0979, "change": 0.075, "open": 3.0, "high": 3.1, "low": 2.99, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T13:52:10", "percent_change": 2.47934, "prev_day_close": 3.97500014305115}, {"option": "IGV261120C00104000", "bid": 2.38, "bid_size": 313.0, "ask": 2.9, "ask_size": 457.0, "iv": 0.379, "open_interest": 397.0, "volume": 0.0, "delta": 0.4345, "gamma": 0.0466, "vega": 0.0892, "theta": -0.0925, "rho": 0.0228, "theo": 2.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T15:45:09", "percent_change": 0.0, "prev_day_close": 2.54500007629395}, {"option": "IGV261120P00104000", "bid": 4.15, "bid_size": 349.0, "ask": 4.8, "ask_size": 396.0, "iv": 0.3812, "open_interest": 5676.0, "volume": 11.0, "delta": -0.5722, "gamma": 0.0473, "vega": 0.0888, "theta": -0.0937, "rho": -0.0258, "theo": 4.3893, "change": 1.24, "open": 3.12, "high": 4.54, "low": 3.1, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-11-02T15:58:22", "percent_change": 37.5758, "prev_day_close": 4.32500004768372}, {"option": "IGV261120C00104500", "bid": 2.19, "bid_size": 302.0, "ask": 2.7, "ask_size": 453.0, "iv": 0.379, "open_interest": 31.0, "volume": 2.0, "delta": 0.4118, "gamma": 0.0461, "vega": 0.0882, "theta": -0.0914, "rho": 0.0216, "theo": 2.3769, "change": -0.61, "open": 2.75, "high": 2.75, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T14:59:36", "percent_change": -18.209, "prev_day_close": 2.49000000953674}, {"option": "IGV261120P00104500", "bid": 3.85, "bid_size": 515.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.3347, "open_interest": 3.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0469, "vega": 0.0877, "theta": -0.0926, "rho": -0.0262, "theo": 4.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-30T09:37:35", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "IGV261120C00105000", "bid": 2.1, "bid_size": 56.0, "ask": 2.53, "ask_size": 523.0, "iv": 0.3852, "open_interest": 1233.0, "volume": 15.0, "delta": 0.3895, "gamma": 0.0454, "vega": 0.087, "theta": -0.09, "rho": 0.0205, "theo": 2.1925, "change": -0.6, "open": 3.1, "high": 3.3, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T14:40:17", "percent_change": -19.544, "prev_day_close": 2.31499993801117}, {"option": "IGV261120P00105000", "bid": 4.9, "bid_size": 206.0, "ask": 5.25, "ask_size": 250.0, "iv": 0.3785, "open_interest": 4172.0, "volume": 4287.0, "delta": -0.618, "gamma": 0.0462, "vega": 0.0861, "theta": -0.0912, "rho": -0.0268, "theo": 5.0116, "change": 1.275, "open": 4.05, "high": 5.0, "low": 3.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:37:48", "percent_change": 34.2282, "prev_day_close": 5.0}, {"option": "IGV261120C00105500", "bid": 1.92, "bid_size": 66.0, "ask": 2.33, "ask_size": 490.0, "iv": 0.3835, "open_interest": 36.0, "volume": 2.0, "delta": 0.3678, "gamma": 0.0446, "vega": 0.0855, "theta": -0.0884, "rho": 0.0194, "theo": 2.0207, "change": -0.66, "open": 2.29, "high": 2.32, "low": 2.29, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T15:00:37", "percent_change": -22.1477, "prev_day_close": 2.03500002622604}, {"option": "IGV261120P00105500", "bid": 5.0, "bid_size": 217.0, "ask": 5.85, "ask_size": 102.0, "iv": 0.381, "open_interest": 89.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0454, "vega": 0.0847, "theta": -0.0895, "rho": -0.0277, "theo": 5.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-29T09:44:22", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "IGV261120C00106000", "bid": 1.72, "bid_size": 76.0, "ask": 2.14, "ask_size": 385.0, "iv": 0.3799, "open_interest": 427.0, "volume": 0.0, "delta": 0.3467, "gamma": 0.0437, "vega": 0.0837, "theta": -0.0866, "rho": 0.0183, "theo": 1.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T13:14:03", "percent_change": 0.0, "prev_day_close": 1.9300000667572}, {"option": "IGV261120P00106000", "bid": 5.35, "bid_size": 362.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.3643, "open_interest": 873.0, "volume": 1.0, "delta": -0.6616, "gamma": 0.0445, "vega": 0.0828, "theta": -0.0877, "rho": -0.0279, "theo": 5.6851, "change": 0.5, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T10:05:41", "percent_change": 11.6279, "prev_day_close": 5.625}, {"option": "IGV261120C00107000", "bid": 1.42, "bid_size": 279.0, "ask": 1.77, "ask_size": 384.0, "iv": 0.3753, "open_interest": 606.0, "volume": 7.0, "delta": 0.3067, "gamma": 0.0414, "vega": 0.0797, "theta": -0.0826, "rho": 0.0162, "theo": 1.5762, "change": -0.52, "open": 2.35, "high": 2.37, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-02T14:46:01", "percent_change": -22.807, "prev_day_close": 1.5450000166893}, {"option": "IGV261120P00107000", "bid": 6.15, "bid_size": 202.0, "ask": 6.65, "ask_size": 105.0, "iv": 0.3592, "open_interest": 623.0, "volume": 40.0, "delta": -0.7023, "gamma": 0.0423, "vega": 0.0785, "theta": -0.0836, "rho": -0.0292, "theo": 6.4063, "change": 0.425, "open": 4.8, "high": 5.3, "low": 4.7, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T14:11:59", "percent_change": 8.71795, "prev_day_close": 6.42499995231628}, {"option": "IGV261120C00108000", "bid": 1.2, "bid_size": 94.0, "ask": 1.54, "ask_size": 446.0, "iv": 0.3798, "open_interest": 13645.0, "volume": 461.0, "delta": 0.2699, "gamma": 0.0388, "vega": 0.0751, "theta": -0.078, "rho": 0.0143, "theo": 1.3334, "change": -0.54, "open": 1.65, "high": 2.05, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T15:31:29", "percent_change": -27.1357, "prev_day_close": 1.37000000476837}, {"option": "IGV261120P00108000", "bid": 6.25, "bid_size": 856.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.3258, "open_interest": 1438.0, "volume": 7.0, "delta": -0.74, "gamma": 0.0397, "vega": 0.0734, "theta": -0.079, "rho": -0.0291, "theo": 7.1692, "change": 0.905, "open": 5.75, "high": 6.53, "low": 5.75, "tick": "no_change", "last_trade_price": 6.53, "last_trade_time": "2026-11-02T15:23:58", "percent_change": 16.0889, "prev_day_close": 6.82500004768372}, {"option": "IGV261120C00109000", "bid": 0.97, "bid_size": 346.0, "ask": 1.24, "ask_size": 285.0, "iv": 0.3743, "open_interest": 2301.0, "volume": 268.0, "delta": 0.2366, "gamma": 0.0359, "vega": 0.0701, "theta": -0.0731, "rho": 0.0125, "theo": 1.1277, "change": -0.225, "open": 1.51, "high": 1.75, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T14:16:22", "percent_change": -13.6778, "prev_day_close": 1.05500000715256}, {"option": "IGV261120P00109000", "bid": 6.05, "bid_size": 746.0, "ask": 8.45, "ask_size": 35.0, "iv": 0.2491, "open_interest": 261.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0369, "vega": 0.0683, "theta": -0.0741, "rho": -0.0294, "theo": 7.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T15:22:42", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "IGV261120C00110000", "bid": 0.77, "bid_size": 469.0, "ask": 1.11, "ask_size": 578.0, "iv": 0.3786, "open_interest": 5642.0, "volume": 4267.0, "delta": 0.2068, "gamma": 0.033, "vega": 0.065, "theta": -0.0681, "rho": 0.0109, "theo": 0.9544, "change": -0.485, "open": 1.28, "high": 1.51, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T15:57:15", "percent_change": -34.2756, "prev_day_close": 0.859999984502792}, {"option": "IGV261120P00110000", "bid": 7.95, "bid_size": 781.0, "ask": 9.0, "ask_size": 47.0, "iv": 0.3229, "open_interest": 637.0, "volume": 4.0, "delta": -0.8047, "gamma": 0.034, "vega": 0.062, "theta": -0.0691, "rho": -0.0292, "theo": 8.8047, "change": 0.72, "open": 6.7, "high": 7.87, "low": 6.7, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-11-02T14:31:41", "percent_change": 10.0699, "prev_day_close": 8.45000004768372}, {"option": "IGV261120C00111000", "bid": 0.71, "bid_size": 68.0, "ask": 0.87, "ask_size": 273.0, "iv": 0.3815, "open_interest": 524.0, "volume": 630.0, "delta": 0.1803, "gamma": 0.03, "vega": 0.0598, "theta": -0.0631, "rho": 0.0095, "theo": 0.8088, "change": -0.405, "open": 1.02, "high": 1.21, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T15:31:24", "percent_change": -33.8912, "prev_day_close": 0.78999999165535}, {"option": "IGV261120P00111000", "bid": 7.7, "bid_size": 834.0, "ask": 10.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 1031.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0311, "vega": 0.0571, "theta": -0.0641, "rho": -0.029, "theo": 9.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T09:44:44", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "IGV261120C00112000", "bid": 0.51, "bid_size": 431.0, "ask": 0.71, "ask_size": 54.0, "iv": 0.3734, "open_interest": 552.0, "volume": 230.0, "delta": 0.1571, "gamma": 0.0272, "vega": 0.0549, "theta": -0.0582, "rho": 0.0083, "theo": 0.6868, "change": -0.345, "open": 1.0, "high": 1.03, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:45:51", "percent_change": -34.6734, "prev_day_close": 0.655000001192093}, {"option": "IGV261120P00112000", "bid": 8.55, "bid_size": 788.0, "ask": 11.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 219.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0284, "vega": 0.0508, "theta": -0.0593, "rho": -0.028, "theo": 10.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-10-29T14:26:31", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "IGV261120C00113000", "bid": 0.49, "bid_size": 34.0, "ask": 0.75, "ask_size": 791.0, "iv": 0.4006, "open_interest": 1254.0, "volume": 311.0, "delta": 0.1368, "gamma": 0.0244, "vega": 0.05, "theta": -0.0535, "rho": 0.0072, "theo": 0.5846, "change": -0.135, "open": 0.95, "high": 0.95, "low": 0.7, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T14:08:19", "percent_change": -15.7895, "prev_day_close": 0.620000004768372}, {"option": "IGV261120P00113000", "bid": 9.9, "bid_size": 311.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0257, "vega": 0.0464, "theta": -0.0547, "rho": -0.0274, "theo": 11.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-26T13:14:02", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "IGV261120C00114000", "bid": 0.4, "bid_size": 64.0, "ask": 0.61, "ask_size": 626.0, "iv": 0.3997, "open_interest": 437.0, "volume": 187.0, "delta": 0.1191, "gamma": 0.0219, "vega": 0.0455, "theta": -0.049, "rho": 0.0063, "theo": 0.4989, "change": -0.18, "open": 0.72, "high": 0.72, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T15:20:58", "percent_change": -25.7143, "prev_day_close": 0.50500001013279}, {"option": "IGV261120P00114000", "bid": 11.1, "bid_size": 212.0, "ask": 12.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0232, "vega": 0.0402, "theta": -0.0502, "rho": -0.0254, "theo": 12.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-26T13:13:49", "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "IGV261120C00115000", "bid": 0.34, "bid_size": 54.0, "ask": 0.52, "ask_size": 607.0, "iv": 0.4042, "open_interest": 4263.0, "volume": 315.0, "delta": 0.1038, "gamma": 0.0196, "vega": 0.0412, "theta": -0.0448, "rho": 0.0055, "theo": 0.4271, "change": -0.13, "open": 0.89, "high": 0.89, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T15:20:58", "percent_change": -22.807, "prev_day_close": 0.429999992251396}, {"option": "IGV261120P00115000", "bid": 12.0, "bid_size": 209.0, "ask": 13.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.021, "vega": 0.0368, "theta": -0.0462, "rho": -0.0251, "theo": 13.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-10-30T12:37:55", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "IGV261120C00116000", "bid": 0.26, "bid_size": 133.0, "ask": 0.54, "ask_size": 874.0, "iv": 0.4178, "open_interest": 104.0, "volume": 4.0, "delta": 0.0905, "gamma": 0.0175, "vega": 0.0374, "theta": -0.0409, "rho": 0.0048, "theo": 0.3668, "change": 0.05, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T13:16:58", "percent_change": 10.8696, "prev_day_close": 0.405000016093254}, {"option": "IGV261120P00116000", "bid": 12.95, "bid_size": 159.0, "ask": 14.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0188, "vega": 0.0316, "theta": -0.0424, "rho": -0.0217, "theo": 14.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-28T12:44:14", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IGV261120C00117000", "bid": 0.1, "bid_size": 910.0, "ask": 0.45, "ask_size": 671.0, "iv": 0.4016, "open_interest": 79.0, "volume": 9.0, "delta": 0.0791, "gamma": 0.0156, "vega": 0.0338, "theta": -0.0374, "rho": 0.0042, "theo": 0.3159, "change": -0.08, "open": 0.59, "high": 0.59, "low": 0.33, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T14:57:23", "percent_change": -17.0213, "prev_day_close": 0.344999991357326}, {"option": "IGV261120P00117000", "bid": 13.65, "bid_size": 159.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0168, "vega": 0.0275, "theta": -0.0388, "rho": -0.0218, "theo": 15.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-26T12:40:21", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "IGV261120C00118000", "bid": 0.09, "bid_size": 1039.0, "ask": 0.33, "ask_size": 435.0, "iv": 0.3974, "open_interest": 535.0, "volume": 8.0, "delta": 0.0692, "gamma": 0.0139, "vega": 0.0305, "theta": -0.0341, "rho": 0.0036, "theo": 0.2731, "change": -0.095, "open": 0.31, "high": 0.46, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:33:11", "percent_change": -27.5362, "prev_day_close": 0.21000000834465}, {"option": "IGV261120P00118000", "bid": 14.2, "bid_size": 158.0, "ask": 16.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0152, "vega": 0.0244, "theta": -0.0354, "rho": -0.0207, "theo": 16.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-10-26T12:40:21", "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "IGV261120C00120000", "bid": 0.15, "bid_size": 3.0, "ask": 0.3, "ask_size": 631.0, "iv": 0.4395, "open_interest": 11015.0, "volume": 113.0, "delta": 0.0533, "gamma": 0.011, "vega": 0.0249, "theta": -0.0283, "rho": 0.0028, "theo": 0.206, "change": -0.05, "open": 0.32, "high": 0.34, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:44:53", "percent_change": -20.0, "prev_day_close": 0.185000002384186}, {"option": "IGV261120P00120000", "bid": 16.15, "bid_size": 157.0, "ask": 18.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0126, "vega": 0.0174, "theta": -0.0288, "rho": -0.0167, "theo": 18.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "IGV261120C00125000", "bid": 0.04, "bid_size": 318.0, "ask": 0.2, "ask_size": 1407.0, "iv": 0.4701, "open_interest": 7530.0, "volume": 6.0, "delta": 0.0287, "gamma": 0.0062, "vega": 0.0151, "theta": -0.018, "rho": 0.0015, "theo": 0.1074, "change": 0.0, "open": 0.34, "high": 0.34, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:22:36", "percent_change": -3.97364e-06, "prev_day_close": 0.120000001043081}, {"option": "IGV261120P00125000", "bid": 21.15, "bid_size": 96.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.006, "vega": 0.0039, "theta": -0.0198, "rho": -0.003, "theo": 23.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "IGV261120C00130000", "bid": 0.02, "bid_size": 41.0, "ask": 0.15, "ask_size": 1475.0, "iv": 0.5165, "open_interest": 158.0, "volume": 3.0, "delta": 0.0163, "gamma": 0.0036, "vega": 0.0094, "theta": -0.0117, "rho": 0.0008, "theo": 0.0599, "change": 0.085, "open": 0.34, "high": 0.34, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T11:46:06", "percent_change": 89.4737, "prev_day_close": 0.0850000027567148}, {"option": "IGV261120P00130000", "bid": 26.1, "bid_size": 95.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0011, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 28.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "IGV261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1301.0, "iv": 0.7476, "open_interest": 141.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0022, "vega": 0.006, "theta": -0.0078, "rho": 0.0005, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T11:07:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261120P00135000", "bid": 31.8, "bid_size": 96.0, "ask": 34.6, "ask_size": 9.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 33.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "IGV261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1375.0, "iv": 0.8227, "open_interest": 226.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0014, "vega": 0.004, "theta": -0.0053, "rho": 0.0003, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-14T15:27:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261120P00140000", "bid": 36.1, "bid_size": 96.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 38.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.35, "last_trade_time": "2026-06-29T09:30:41", "percent_change": 0.0, "prev_day_close": 37.9749984741211}, {"option": "IGV261120C00145000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1019.0, "iv": 0.6226, "open_interest": 13.0, "volume": 4.0, "delta": 0.0039, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0037, "rho": 0.0002, "theo": 0.0142, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:42:31", "percent_change": -60.0, "prev_day_close": 0.0300000002607703}, {"option": "IGV261120P00145000", "bid": 41.65, "bid_size": 96.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 43.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "IGV261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 940.0, "iv": 0.7812, "open_interest": 14.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0027, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T11:07:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IGV261120P00150000", "bid": 46.65, "bid_size": 96.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.9907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 48.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "IGV261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 270.0, "iv": 0.9866, "open_interest": 18.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0013, "theta": -0.002, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IGV261120P00155000", "bid": 51.55, "bid_size": 95.0, "ask": 55.0, "ask_size": 6.0, "iv": 1.03, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 53.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "IGV261127C00060000", "bid": 40.8, "bid_size": 95.0, "ask": 44.1, "ask_size": 5.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0028, "theta": 0.0, "rho": 0.0439, "theo": 42.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "IGV261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 297.0, "iv": 1.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0005, "vega": 0.0028, "theta": -0.004, "rho": -0.0003, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IGV261127C00065000", "bid": 35.95, "bid_size": 95.0, "ask": 39.15, "ask_size": 6.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0022, "rho": 0.0474, "theo": 37.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "IGV261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 1.0165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0061, "rho": -0.0004, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261127C00070000", "bid": 31.0, "bid_size": 95.0, "ask": 33.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0016, "vega": 0.0075, "theta": -0.0058, "rho": 0.0508, "theo": 32.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9250001907349}, {"option": "IGV261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 319.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0016, "vega": 0.0076, "theta": -0.0092, "rho": -0.0008, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IGV261127C00075000", "bid": 25.3, "bid_size": 100.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0029, "vega": 0.0124, "theta": -0.011, "rho": 0.0538, "theo": 27.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-10-29T13:58:01", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "IGV261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 407.0, "iv": 0.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0029, "vega": 0.0124, "theta": -0.0139, "rho": -0.0014, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T14:42:42", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IGV261127C00080000", "bid": 20.9, "bid_size": 245.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0052, "vega": 0.0204, "theta": -0.0185, "rho": 0.0563, "theo": 22.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.81, "last_trade_time": "2026-10-29T13:58:01", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "IGV261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 193.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0053, "vega": 0.0205, "theta": -0.021, "rho": -0.0025, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261127C00085000", "bid": 16.0, "bid_size": 217.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0095, "vega": 0.0332, "theta": -0.0294, "rho": 0.0577, "theo": 17.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "IGV261127P00085000", "bid": 0.04, "bid_size": 570.0, "ask": 0.75, "ask_size": 782.0, "iv": 0.4947, "open_interest": 8.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0096, "vega": 0.0333, "theta": -0.0316, "rho": -0.0045, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:17:31", "percent_change": 0.0, "prev_day_close": 0.394999999552965}, {"option": "IGV261127C00090000", "bid": 11.5, "bid_size": 375.0, "ask": 14.15, "ask_size": 133.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0168, "vega": 0.0529, "theta": -0.0443, "rho": 0.057, "theo": 13.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IGV261127P00090000", "bid": 0.5, "bid_size": 134.0, "ask": 0.74, "ask_size": 363.0, "iv": 0.4222, "open_interest": 10.0, "volume": 2.0, "delta": -0.1187, "gamma": 0.017, "vega": 0.0531, "theta": -0.0462, "rho": -0.0082, "theo": 0.7014, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:54:47", "percent_change": -9.09091, "prev_day_close": 0.525000005960464}, {"option": "IGV261127C00095000", "bid": 8.25, "bid_size": 10.0, "ask": 9.85, "ask_size": 282.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0277, "vega": 0.0788, "theta": -0.0619, "rho": 0.0526, "theo": 8.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IGV261127P00095000", "bid": 1.21, "bid_size": 23.0, "ask": 1.87, "ask_size": 474.0, "iv": 0.4198, "open_interest": 40.0, "volume": 25.0, "delta": -0.2206, "gamma": 0.0281, "vega": 0.079, "theta": -0.0636, "rho": -0.0149, "theo": 1.3939, "change": -0.04, "open": 0.99, "high": 1.0, "low": 0.99, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T13:58:13", "percent_change": -3.8835, "prev_day_close": 1.34499996900558}, {"option": "IGV261127C00097000", "bid": 5.65, "bid_size": 629.0, "ask": 8.45, "ask_size": 336.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0325, "vega": 0.0892, "theta": -0.0684, "rho": 0.0494, "theo": 7.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IGV261127P00097000", "bid": 1.19, "bid_size": 635.0, "ask": 2.23, "ask_size": 285.0, "iv": 0.37, "open_interest": 135.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0331, "vega": 0.0895, "theta": -0.0701, "rho": -0.0186, "theo": 1.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-10-30T15:43:43", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "IGV261127C00098000", "bid": 5.2, "bid_size": 217.0, "ask": 6.8, "ask_size": 50.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0348, "vega": 0.094, "theta": -0.0713, "rho": 0.0475, "theo": 6.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "IGV261127P00098000", "bid": 1.97, "bid_size": 19.0, "ask": 2.68, "ask_size": 609.0, "iv": 0.4003, "open_interest": 59.0, "volume": 40.0, "delta": -0.3128, "gamma": 0.0354, "vega": 0.0945, "theta": -0.073, "rho": -0.0205, "theo": 2.1208, "change": -0.13, "open": 2.03, "high": 2.03, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T13:01:23", "percent_change": -7.78443, "prev_day_close": 2.06000000238419}, {"option": "IGV261127C00098500", "bid": 5.5, "bid_size": 176.0, "ask": 6.55, "ask_size": 294.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0359, "vega": 0.0962, "theta": -0.0725, "rho": 0.0464, "theo": 6.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-16T12:46:19", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IGV261127P00098500", "bid": 1.83, "bid_size": 341.0, "ask": 2.79, "ask_size": 335.0, "iv": 0.38, "open_interest": 1.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0365, "vega": 0.0964, "theta": -0.0743, "rho": -0.0216, "theo": 2.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-26T14:16:32", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "IGV261127C00099000", "bid": 5.2, "bid_size": 43.0, "ask": 6.75, "ask_size": 84.0, "iv": 0.3804, "open_interest": 1.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0369, "vega": 0.0982, "theta": -0.0737, "rho": 0.0453, "theo": 5.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-16T12:46:30", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "IGV261127P00099000", "bid": 1.72, "bid_size": 356.0, "ask": 2.89, "ask_size": 36.0, "iv": 0.3644, "open_interest": 3.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0376, "vega": 0.0984, "theta": -0.0754, "rho": -0.0228, "theo": 2.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T15:29:03", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "IGV261127C00099500", "bid": 4.75, "bid_size": 311.0, "ask": 5.85, "ask_size": 73.0, "iv": 0.3456, "open_interest": 6.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0378, "vega": 0.1001, "theta": -0.0747, "rho": 0.0441, "theo": 5.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T15:25:22", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "IGV261127P00099500", "bid": 1.87, "bid_size": 801.0, "ask": 2.92, "ask_size": 232.0, "iv": 0.35, "open_interest": 992.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0386, "vega": 0.1005, "theta": -0.0765, "rho": -0.0238, "theo": 2.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T12:49:28", "percent_change": 0.0, "prev_day_close": 2.2950000166893}, {"option": "IGV261127C00100000", "bid": 4.75, "bid_size": 49.0, "ask": 5.7, "ask_size": 454.0, "iv": 0.3579, "open_interest": 6.0, "volume": 1.0, "delta": 0.6213, "gamma": 0.0387, "vega": 0.1017, "theta": -0.0756, "rho": 0.043, "theo": 5.2646, "change": -0.7, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T14:22:04", "percent_change": -10.7692, "prev_day_close": 5.09999990463257}, {"option": "IGV261127P00100000", "bid": 2.66, "bid_size": 19.0, "ask": 3.55, "ask_size": 935.0, "iv": 0.3996, "open_interest": 693.0, "volume": 6.0, "delta": -0.3871, "gamma": 0.0395, "vega": 0.1019, "theta": -0.0774, "rho": -0.0248, "theo": 2.7943, "change": 0.8, "open": 2.1, "high": 2.88, "low": 2.1, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-02T15:54:47", "percent_change": 38.4615, "prev_day_close": 2.74000000953674}, {"option": "IGV261127C00101000", "bid": 4.2, "bid_size": 63.0, "ask": 4.95, "ask_size": 117.0, "iv": 0.3617, "open_interest": 16.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0401, "vega": 0.1043, "theta": -0.0769, "rho": 0.0404, "theo": 4.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-30T15:25:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IGV261127P00101000", "bid": 2.85, "bid_size": 247.0, "ask": 3.45, "ask_size": 68.0, "iv": 0.361, "open_interest": 6.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.041, "vega": 0.1045, "theta": -0.0788, "rho": -0.027, "theo": 3.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-29T15:53:20", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "IGV261127C00102000", "bid": 3.5, "bid_size": 196.0, "ask": 4.35, "ask_size": 189.0, "iv": 0.3283, "open_interest": 2.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0411, "vega": 0.106, "theta": -0.0775, "rho": 0.0378, "theo": 4.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-20T14:02:27", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IGV261127P00102000", "bid": 3.5, "bid_size": 54.0, "ask": 4.2, "ask_size": 244.0, "iv": 0.3814, "open_interest": 19.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.042, "vega": 0.1057, "theta": -0.0794, "rho": -0.0289, "theo": 3.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-10-30T10:20:43", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "IGV261127C00103000", "bid": 3.25, "bid_size": 43.0, "ask": 4.0, "ask_size": 412.0, "iv": 0.3947, "open_interest": 3.0, "volume": 1.0, "delta": 0.5005, "gamma": 0.0415, "vega": 0.1065, "theta": -0.0775, "rho": 0.035, "theo": 3.6076, "change": -0.325, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T14:11:45", "percent_change": -7.02703, "prev_day_close": 3.40000009536743}, {"option": "IGV261127P00103000", "bid": 3.6, "bid_size": 304.0, "ask": 5.45, "ask_size": 238.0, "iv": 0.3955, "open_interest": 9.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0426, "vega": 0.106, "theta": -0.0795, "rho": -0.0311, "theo": 4.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-27T15:32:37", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IGV261127C00104000", "bid": 2.6, "bid_size": 331.0, "ask": 3.75, "ask_size": 577.0, "iv": 0.3608, "open_interest": 19.0, "volume": 2.0, "delta": 0.4594, "gamma": 0.0415, "vega": 0.1059, "theta": -0.0768, "rho": 0.0323, "theo": 3.1521, "change": 0.11, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-11-02T12:09:42", "percent_change": 2.68293, "prev_day_close": 3.10000002384186}, {"option": "IGV261127P00104000", "bid": 4.5, "bid_size": 53.0, "ask": 5.25, "ask_size": 187.0, "iv": 0.3561, "open_interest": 10.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0427, "vega": 0.1051, "theta": -0.0788, "rho": -0.0327, "theo": 4.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-26T13:14:29", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IGV261127C00104500", "bid": 2.52, "bid_size": 224.0, "ask": 3.15, "ask_size": 305.0, "iv": 0.348, "open_interest": 5.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0412, "vega": 0.1052, "theta": -0.0762, "rho": 0.0309, "theo": 2.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.07, "last_trade_time": "2026-10-21T11:12:23", "percent_change": 0.0, "prev_day_close": 2.83500003814697}, {"option": "IGV261127P00104500", "bid": 3.25, "bid_size": 459.0, "ask": 5.55, "ask_size": 128.0, "iv": 0.3005, "open_interest": 1.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0425, "vega": 0.1039, "theta": -0.0783, "rho": -0.0338, "theo": 4.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-22T12:54:38", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IGV261127C00105000", "bid": 2.43, "bid_size": 66.0, "ask": 2.98, "ask_size": 407.0, "iv": 0.3541, "open_interest": 19.0, "volume": 13.0, "delta": 0.4191, "gamma": 0.0409, "vega": 0.1043, "theta": -0.0754, "rho": 0.0295, "theo": 2.7447, "change": 0.15, "open": 3.61, "high": 3.73, "low": 3.61, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T12:50:30", "percent_change": 4.28571, "prev_day_close": 2.63999998569489}, {"option": "IGV261127P00105000", "bid": 4.75, "bid_size": 299.0, "ask": 6.55, "ask_size": 244.0, "iv": 0.3915, "open_interest": 77.0, "volume": 1.0, "delta": -0.5948, "gamma": 0.0422, "vega": 0.1028, "theta": -0.0775, "rho": -0.0345, "theo": 5.3035, "change": -0.17, "open": 4.08, "high": 4.08, "low": 4.08, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-02T11:29:51", "percent_change": -4.0, "prev_day_close": 5.40000009536743}, {"option": "IGV261127C00105500", "bid": 2.15, "bid_size": 241.0, "ask": 2.97, "ask_size": 477.0, "iv": 0.358, "open_interest": 11.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0404, "vega": 0.1031, "theta": -0.0745, "rho": 0.0282, "theo": 2.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.58, "last_trade_time": "2026-10-22T10:07:06", "percent_change": 0.0, "prev_day_close": 2.56000006198883}, {"option": "IGV261127P00105500", "bid": 5.4, "bid_size": 55.0, "ask": 6.15, "ask_size": 100.0, "iv": 0.3852, "open_interest": 2.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0418, "vega": 0.1016, "theta": -0.0766, "rho": -0.0348, "theo": 5.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-30T11:14:02", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IGV261127C00106000", "bid": 2.09, "bid_size": 32.0, "ask": 2.57, "ask_size": 286.0, "iv": 0.3526, "open_interest": 13.0, "volume": 2.0, "delta": 0.3801, "gamma": 0.0398, "vega": 0.1017, "theta": -0.0734, "rho": 0.0268, "theo": 2.3834, "change": 0.22, "open": 3.17, "high": 3.22, "low": 3.17, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-02T12:09:42", "percent_change": 7.33333, "prev_day_close": 2.32999992370605}, {"option": "IGV261127P00106000", "bid": 5.3, "bid_size": 283.0, "ask": 6.25, "ask_size": 31.0, "iv": 0.3402, "open_interest": 8.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0412, "vega": 0.1, "theta": -0.0756, "rho": -0.0356, "theo": 5.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-29T09:43:54", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IGV261127C00106500", "bid": 1.86, "bid_size": 171.0, "ask": 2.49, "ask_size": 343.0, "iv": 0.3537, "open_interest": 5.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0392, "vega": 0.1, "theta": -0.0722, "rho": 0.0255, "theo": 2.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-10-20T13:28:34", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "IGV261127P00106500", "bid": 5.45, "bid_size": 524.0, "ask": 6.65, "ask_size": 55.0, "iv": 0.3331, "open_interest": 43.0, "volume": 10.0, "delta": -0.6546, "gamma": 0.0406, "vega": 0.0976, "theta": -0.0744, "rho": -0.0363, "theo": 6.2923, "change": 0.055, "open": 4.98, "high": 4.98, "low": 4.98, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-02T13:55:52", "percent_change": 1.11675, "prev_day_close": 6.02499985694885}, {"option": "IGV261127C00107000", "bid": 1.49, "bid_size": 215.0, "ask": 2.48, "ask_size": 342.0, "iv": 0.3441, "open_interest": 2.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0384, "vega": 0.0982, "theta": -0.0709, "rho": 0.0242, "theo": 2.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-10-19T15:19:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IGV261127P00107000", "bid": 6.45, "bid_size": 50.0, "ask": 6.95, "ask_size": 31.0, "iv": 0.3539, "open_interest": 30.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0399, "vega": 0.0958, "theta": -0.0731, "rho": -0.0365, "theo": 6.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T11:22:29", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IGV261127C00107500", "bid": 1.34, "bid_size": 300.0, "ask": 2.4, "ask_size": 482.0, "iv": 0.3536, "open_interest": 2.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0375, "vega": 0.0962, "theta": -0.0695, "rho": 0.023, "theo": 1.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-30T11:12:46", "percent_change": 0.0, "prev_day_close": 2.04500007629395}, {"option": "IGV261127P00107500", "bid": 6.4, "bid_size": 265.0, "ask": 7.5, "ask_size": 54.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0391, "vega": 0.0934, "theta": -0.0718, "rho": -0.0366, "theo": 7.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IGV261127C00108000", "bid": 1.42, "bid_size": 176.0, "ask": 2.02, "ask_size": 289.0, "iv": 0.3525, "open_interest": 11.0, "volume": 1.0, "delta": 0.3083, "gamma": 0.0366, "vega": 0.094, "theta": -0.068, "rho": 0.0218, "theo": 1.7887, "change": -0.37, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-02T15:58:47", "percent_change": -16.4444, "prev_day_close": 1.7950000166893}, {"option": "IGV261127P00108000", "bid": 6.75, "bid_size": 381.0, "ask": 7.95, "ask_size": 125.0, "iv": 0.3568, "open_interest": 70.0, "volume": 1.0, "delta": -0.7097, "gamma": 0.0382, "vega": 0.0911, "theta": -0.0703, "rho": -0.0373, "theo": 7.3778, "change": -0.05, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T12:31:13", "percent_change": -0.862068, "prev_day_close": 7.22499990463257}, {"option": "IGV261127C00108500", "bid": 1.15, "bid_size": 404.0, "ask": 2.03, "ask_size": 398.0, "iv": 0.3526, "open_interest": 7.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0356, "vega": 0.0917, "theta": -0.0664, "rho": 0.0207, "theo": 1.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-30T15:12:52", "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "IGV261127P00108500", "bid": 6.6, "bid_size": 381.0, "ask": 9.1, "ask_size": 105.0, "iv": 0.3709, "open_interest": 4.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0372, "vega": 0.0881, "theta": -0.0688, "rho": -0.0375, "theo": 7.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-28T13:31:42", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "IGV261127C00109000", "bid": 0.89, "bid_size": 653.0, "ask": 1.97, "ask_size": 409.0, "iv": 0.3483, "open_interest": 10.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0346, "vega": 0.0894, "theta": -0.0648, "rho": 0.0196, "theo": 1.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-10-30T10:23:28", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "IGV261127P00109000", "bid": 6.95, "bid_size": 162.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.3704, "open_interest": 2.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0362, "vega": 0.0856, "theta": -0.0672, "rho": -0.0374, "theo": 8.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-10-29T10:47:12", "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "IGV261127C00109500", "bid": 1.15, "bid_size": 21.0, "ask": 1.81, "ask_size": 481.0, "iv": 0.3674, "open_interest": 4.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0335, "vega": 0.0869, "theta": -0.0632, "rho": 0.0185, "theo": 1.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T10:23:28", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "IGV261127P00109500", "bid": 7.2, "bid_size": 357.0, "ask": 9.9, "ask_size": 126.0, "iv": 0.363, "open_interest": 1.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0352, "vega": 0.0826, "theta": -0.0655, "rho": -0.0373, "theo": 8.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-29T12:28:34", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "IGV261127C00110000", "bid": 0.72, "bid_size": 835.0, "ask": 1.82, "ask_size": 782.0, "iv": 0.3557, "open_interest": 18.0, "volume": 11.0, "delta": 0.2464, "gamma": 0.0324, "vega": 0.0844, "theta": -0.0614, "rho": 0.0175, "theo": 1.3404, "change": -0.2, "open": 1.8, "high": 1.85, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T14:57:07", "percent_change": -12.4224, "prev_day_close": 1.43000000715256}, {"option": "IGV261127P00110000", "bid": 7.75, "bid_size": 341.0, "ask": 9.85, "ask_size": 71.0, "iv": 0.3439, "open_interest": 10.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0341, "vega": 0.0797, "theta": -0.0638, "rho": -0.0376, "theo": 8.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-10-29T12:28:34", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "IGV261127C00110500", "bid": 0.67, "bid_size": 566.0, "ask": 1.46, "ask_size": 50.0, "iv": 0.3534, "open_interest": 3.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0313, "vega": 0.0818, "theta": -0.0597, "rho": 0.0165, "theo": 1.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-28T12:23:59", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "IGV261127P00110500", "bid": 7.95, "bid_size": 446.0, "ask": 10.6, "ask_size": 66.0, "iv": 0.3528, "open_interest": 6.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0331, "vega": 0.0766, "theta": -0.0621, "rho": -0.037, "theo": 9.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-10-30T11:11:47", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "IGV261127C00111000", "bid": 0.81, "bid_size": 446.0, "ask": 1.27, "ask_size": 236.0, "iv": 0.3513, "open_interest": 59.0, "volume": 3.0, "delta": 0.2196, "gamma": 0.0302, "vega": 0.0792, "theta": -0.0579, "rho": 0.0156, "theo": 1.1617, "change": -0.115, "open": 2.01, "high": 2.01, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T12:50:02", "percent_change": -7.34824, "prev_day_close": 1.03999999165535}, {"option": "IGV261127P00111000", "bid": 8.35, "bid_size": 400.0, "ask": 11.0, "ask_size": 36.0, "iv": 0.3506, "open_interest": 6.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.032, "vega": 0.0738, "theta": -0.0605, "rho": -0.0367, "theo": 9.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-10-30T11:11:47", "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "IGV261127C00111500", "bid": 0.45, "bid_size": 795.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.3297, "open_interest": 11.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.029, "vega": 0.0766, "theta": -0.0562, "rho": 0.0147, "theo": 1.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T11:22:29", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "IGV261127P00111500", "bid": 8.8, "bid_size": 414.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0309, "vega": 0.0704, "theta": -0.0588, "rho": -0.0362, "theo": 10.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "IGV261127C00112000", "bid": 0.45, "bid_size": 705.0, "ask": 1.6, "ask_size": 779.0, "iv": 0.3726, "open_interest": 6.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0279, "vega": 0.074, "theta": -0.0544, "rho": 0.0139, "theo": 1.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-30T10:20:43", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IGV261127P00112000", "bid": 9.2, "bid_size": 399.0, "ask": 11.95, "ask_size": 26.0, "iv": 0.3584, "open_interest": 4.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0298, "vega": 0.0679, "theta": -0.057, "rho": -0.0362, "theo": 10.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-10-30T11:13:25", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "IGV261127C00112500", "bid": 0.38, "bid_size": 89.0, "ask": 1.27, "ask_size": 708.0, "iv": 0.3472, "open_interest": 7.0, "volume": 3.0, "delta": 0.1843, "gamma": 0.0268, "vega": 0.0714, "theta": -0.0527, "rho": 0.0131, "theo": 0.9396, "change": -0.33, "open": 1.02, "high": 1.02, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:10:49", "percent_change": -25.7813, "prev_day_close": 0.949999988079071}, {"option": "IGV261127P00112500", "bid": 9.85, "bid_size": 434.0, "ask": 12.15, "ask_size": 34.0, "iv": 0.3571, "open_interest": 28.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0287, "vega": 0.0645, "theta": -0.0553, "rho": -0.0349, "theo": 11.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-10-30T14:16:57", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "IGV261127C00113000", "bid": 0.63, "bid_size": 249.0, "ask": 0.95, "ask_size": 258.0, "iv": 0.361, "open_interest": 229.0, "volume": 3.0, "delta": 0.1737, "gamma": 0.0257, "vega": 0.0688, "theta": -0.0509, "rho": 0.0123, "theo": 0.8763, "change": -0.215, "open": 1.11, "high": 1.11, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:10:49", "percent_change": -20.1878, "prev_day_close": 0.794999986886978}, {"option": "IGV261127P00113000", "bid": 10.3, "bid_size": 393.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0277, "vega": 0.0612, "theta": -0.0538, "rho": -0.0347, "theo": 11.536, "change": 0.0, "open": 0.0, "high": 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": "IGV261127C00113500", "bid": 0.15, "bid_size": 794.0, "ask": 1.26, "ask_size": 735.0, "iv": 0.3582, "open_interest": 53.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0246, "vega": 0.0664, "theta": -0.0492, "rho": 0.0116, "theo": 0.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-10-28T13:22:39", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "IGV261127P00113500", "bid": 10.75, "bid_size": 395.0, "ask": 12.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0267, "vega": 0.0584, "theta": -0.0522, "rho": -0.0334, "theo": 11.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "IGV261127C00114000", "bid": 0.2, "bid_size": 748.0, "ask": 1.42, "ask_size": 793.0, "iv": 0.3852, "open_interest": 27.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0235, "vega": 0.0639, "theta": -0.0476, "rho": 0.011, "theo": 0.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T11:16:42", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "IGV261127P00114000", "bid": 11.2, "bid_size": 410.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0256, "vega": 0.0555, "theta": -0.0506, "rho": -0.0336, "theo": 12.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-26T12:40:21", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "IGV261127C00115000", "bid": 0.5, "bid_size": 20.0, "ask": 0.98, "ask_size": 861.0, "iv": 0.3944, "open_interest": 41.0, "volume": 1.0, "delta": 0.1373, "gamma": 0.0215, "vega": 0.059, "theta": -0.0443, "rho": 0.0097, "theo": 0.6665, "change": 0.115, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T11:02:01", "percent_change": 13.1429, "prev_day_close": 0.740000009536743}, {"option": "IGV261127P00115000", "bid": 12.1, "bid_size": 401.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0238, "vega": 0.0498, "theta": -0.0476, "rho": -0.0303, "theo": 13.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-29T15:55:00", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "IGV261127C00116000", "bid": 0.04, "bid_size": 743.0, "ask": 1.07, "ask_size": 804.0, "iv": 0.381, "open_interest": 47.0, "volume": 7.0, "delta": 0.1221, "gamma": 0.0196, "vega": 0.0545, "theta": -0.0412, "rho": 0.0087, "theo": 0.5833, "change": 0.065, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T09:40:04", "percent_change": 9.77443, "prev_day_close": 0.625}, {"option": "IGV261127P00116000", "bid": 13.05, "bid_size": 140.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0218, "vega": 0.0439, "theta": -0.0447, "rho": -0.0289, "theo": 14.2922, "change": 0.0, "open": 0.0, "high": 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": "IGV261127C00117000", "bid": 0.05, "bid_size": 637.0, "ask": 1.08, "ask_size": 705.0, "iv": 0.4016, "open_interest": 11.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0178, "vega": 0.0502, "theta": -0.0383, "rho": 0.0077, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T11:31:43", "percent_change": 0.0, "prev_day_close": 0.650000020861626}, {"option": "IGV261127P00117000", "bid": 13.3, "bid_size": 148.0, "ask": 16.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.02, "vega": 0.0388, "theta": -0.042, "rho": -0.0276, "theo": 15.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "IGV261127C00118000", "bid": 0.05, "bid_size": 618.0, "ask": 0.77, "ask_size": 701.0, "iv": 0.3866, "open_interest": 2.0, "volume": 1.0, "delta": 0.0969, "gamma": 0.0162, "vega": 0.0462, "theta": -0.0355, "rho": 0.0069, "theo": 0.4504, "change": -0.09, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T14:52:18", "percent_change": -13.6364, "prev_day_close": 0.384999997913837}, {"option": "IGV261127P00118000", "bid": 14.25, "bid_size": 148.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0183, "vega": 0.0332, "theta": -0.0394, "rho": -0.0239, "theo": 16.1938, "change": 0.0, "open": 0.0, "high": 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": "IGV261127C00119000", "bid": 0.05, "bid_size": 547.0, "ask": 0.72, "ask_size": 690.0, "iv": 0.3976, "open_interest": 11.0, "volume": 1.0, "delta": 0.0865, "gamma": 0.0147, "vega": 0.0425, "theta": -0.0329, "rho": 0.0061, "theo": 0.3973, "change": -0.025, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T14:52:18", "percent_change": -4.6729, "prev_day_close": 0.344999991357326}, {"option": "IGV261127P00119000", "bid": 15.2, "bid_size": 148.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.017, "vega": 0.0288, "theta": -0.0364, "rho": -0.0225, "theo": 17.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "IGV261127C00120000", "bid": 0.05, "bid_size": 430.0, "ask": 0.75, "ask_size": 719.0, "iv": 0.4178, "open_interest": 7.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0133, "vega": 0.0391, "theta": -0.0305, "rho": 0.0055, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T11:20:40", "percent_change": 0.0, "prev_day_close": 0.41499999910593}, {"option": "IGV261127P00120000", "bid": 16.2, "bid_size": 147.0, "ask": 19.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0164, "vega": 0.0247, "theta": -0.0342, "rho": -0.0196, "theo": 18.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3250007629395}, {"option": "IGV261127C00121000", "bid": 0.05, "bid_size": 61.0, "ask": 0.74, "ask_size": 511.0, "iv": 0.4329, "open_interest": 5.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0121, "vega": 0.0359, "theta": -0.0283, "rho": 0.0049, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T11:20:40", "percent_change": 0.0, "prev_day_close": 0.295000011101365}, {"option": "IGV261127P00121000", "bid": 17.6, "bid_size": 161.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0152, "vega": 0.0203, "theta": -0.0324, "rho": -0.016, "theo": 19.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "IGV261127C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 882.0, "iv": 0.4437, "open_interest": 8.0, "volume": 0.0, "delta": 0.062, "gamma": 0.011, "vega": 0.0331, "theta": -0.0262, "rho": 0.0044, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T13:24:41", "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "IGV261127P00122000", "bid": 18.55, "bid_size": 160.0, "ask": 21.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0138, "vega": 0.0164, "theta": -0.0296, "rho": -0.0096, "theo": 20.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "IGV261127C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 0.4594, "open_interest": 1.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.01, "vega": 0.0304, "theta": -0.0243, "rho": 0.0039, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T11:29:22", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "IGV261127P00123000", "bid": 19.15, "bid_size": 165.0, "ask": 22.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0115, "vega": 0.0103, "theta": -0.0306, "rho": -0.0096, "theo": 21.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "IGV261127C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 340.0, "iv": 0.501, "open_interest": 1.0, "volume": 0.0, "delta": 0.05, "gamma": 0.009, "vega": 0.0279, "theta": -0.0226, "rho": 0.0035, "theo": 0.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-27T15:39:31", "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "IGV261127P00124000", "bid": 20.1, "bid_size": 192.0, "ask": 23.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0094, "vega": 0.0081, "theta": -0.0256, "rho": -0.0075, "theo": 22.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IGV261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 280.0, "iv": 0.5289, "open_interest": 4.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0082, "vega": 0.0257, "theta": -0.021, "rho": 0.0032, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T11:04:04", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IGV261127P00125000", "bid": 21.75, "bid_size": 160.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0076, "vega": 0.0064, "theta": -0.021, "rho": -0.006, "theo": 23.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "IGV261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 299.0, "iv": 0.5627, "open_interest": 1.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0052, "vega": 0.0171, "theta": -0.0146, "rho": 0.0019, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-13T11:08:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261127P00130000", "bid": 26.1, "bid_size": 133.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 28.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "IGV261204C00060000", "bid": 40.3, "bid_size": 100.0, "ask": 44.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0001, "rho": 0.0551, "theo": 42.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "IGV261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 1.036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0053, "rho": -0.0005, "theo": 0.0417, "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": 0.375}, {"option": "IGV261204C00065000", "bid": 35.6, "bid_size": 104.0, "ask": 39.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0012, "vega": 0.0075, "theta": -0.003, "rho": 0.0593, "theo": 37.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9250011444092}, {"option": "IGV261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 265.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0012, "vega": 0.0076, "theta": -0.0076, "rho": -0.0009, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IGV261204C00070000", "bid": 30.9, "bid_size": 100.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.002, "vega": 0.0116, "theta": -0.0067, "rho": 0.0634, "theo": 32.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "IGV261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.002, "vega": 0.0118, "theta": -0.0108, "rho": -0.0014, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261204C00075000", "bid": 25.55, "bid_size": 156.0, "ask": 29.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0034, "vega": 0.018, "theta": -0.0118, "rho": 0.067, "theo": 27.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "IGV261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 219.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0035, "vega": 0.0182, "theta": -0.0154, "rho": -0.0023, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IGV261204C00080000", "bid": 21.0, "bid_size": 149.0, "ask": 24.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0058, "vega": 0.0279, "theta": -0.0188, "rho": 0.0699, "theo": 23.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "IGV261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 81.0, "iv": 0.5754, "open_interest": 4.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0059, "vega": 0.028, "theta": -0.0219, "rho": -0.004, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:47:25", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "IGV261204C00085000", "bid": 16.2, "bid_size": 151.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.01, "vega": 0.043, "theta": -0.0282, "rho": 0.0714, "theo": 18.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "IGV261204P00085000", "bid": 0.05, "bid_size": 306.0, "ask": 1.02, "ask_size": 78.0, "iv": 0.4765, "open_interest": 1.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0101, "vega": 0.0436, "theta": -0.0308, "rho": -0.0068, "theo": 0.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T15:42:16", "percent_change": 0.0, "prev_day_close": 0.365000005811453}, {"option": "IGV261204C00090000", "bid": 11.8, "bid_size": 380.0, "ask": 14.45, "ask_size": 56.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0166, "vega": 0.0645, "theta": -0.0403, "rho": 0.0704, "theo": 13.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "IGV261204P00090000", "bid": 0.33, "bid_size": 305.0, "ask": 1.34, "ask_size": 329.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0169, "vega": 0.065, "theta": -0.0426, "rho": -0.0116, "theo": 0.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "IGV261204C00095000", "bid": 7.55, "bid_size": 340.0, "ask": 10.35, "ask_size": 100.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0258, "vega": 0.0914, "theta": -0.0537, "rho": 0.0652, "theo": 9.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "IGV261204P00095000", "bid": 1.23, "bid_size": 326.0, "ask": 2.03, "ask_size": 282.0, "iv": 0.3857, "open_interest": 58.0, "volume": 53.0, "delta": -0.2308, "gamma": 0.0265, "vega": 0.0926, "theta": -0.056, "rho": -0.0197, "theo": 1.6263, "change": 0.14, "open": 1.2, "high": 1.44, "low": 1.2, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T14:55:04", "percent_change": 11.2903, "prev_day_close": 1.53000003099442}, {"option": "IGV261204C00097000", "bid": 6.05, "bid_size": 394.0, "ask": 8.9, "ask_size": 201.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0298, "vega": 0.1021, "theta": -0.0586, "rho": 0.0616, "theo": 7.9522, "change": 0.0, "open": 0.0, "high": 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": "IGV261204P00097000", "bid": 1.43, "bid_size": 626.0, "ask": 2.41, "ask_size": 50.0, "iv": 0.3562, "open_interest": 42.0, "volume": 41.0, "delta": -0.2857, "gamma": 0.0307, "vega": 0.1026, "theta": -0.061, "rho": -0.0238, "theo": 2.0922, "change": -0.08, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-02T13:23:15", "percent_change": -4.81928, "prev_day_close": 1.9200000166893}, {"option": "IGV261204C00098000", "bid": 6.45, "bid_size": 14.0, "ask": 8.1, "ask_size": 348.0, "iv": 0.372, "open_interest": 1.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0317, "vega": 0.107, "theta": -0.0607, "rho": 0.0594, "theo": 7.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-10-23T10:50:46", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "IGV261204P00098000", "bid": 1.41, "bid_size": 584.0, "ask": 3.1, "ask_size": 309.0, "iv": 0.3566, "open_interest": 3.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0327, "vega": 0.1076, "theta": -0.0632, "rho": -0.026, "theo": 2.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T14:27:44", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "IGV261204C00098500", "bid": 5.85, "bid_size": 51.0, "ask": 7.85, "ask_size": 125.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0326, "vega": 0.1092, "theta": -0.0617, "rho": 0.0582, "theo": 6.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "IGV261204P00098500", "bid": 1.24, "bid_size": 255.0, "ask": 3.85, "ask_size": 73.0, "iv": 0.3669, "open_interest": 1.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0336, "vega": 0.1096, "theta": -0.0642, "rho": -0.0272, "theo": 2.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-26T14:43:04", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "IGV261204C00099000", "bid": 5.45, "bid_size": 107.0, "ask": 7.55, "ask_size": 112.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0335, "vega": 0.1113, "theta": -0.0626, "rho": 0.057, "theo": 6.5434, "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": 6.79999995231628}, {"option": "IGV261204P00099000", "bid": 2.12, "bid_size": 223.0, "ask": 3.5, "ask_size": 74.0, "iv": 0.3737, "open_interest": 5.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0346, "vega": 0.1117, "theta": -0.0651, "rho": -0.0284, "theo": 2.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-26T14:35:23", "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "IGV261204C00099500", "bid": 5.2, "bid_size": 193.0, "ask": 7.25, "ask_size": 263.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.6474, "gamma": 0.0343, "vega": 0.1133, "theta": -0.0634, "rho": 0.0557, "theo": 6.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IGV261204P00099500", "bid": 1.85, "bid_size": 438.0, "ask": 3.8, "ask_size": 290.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0354, "vega": 0.1138, "theta": -0.066, "rho": -0.0297, "theo": 2.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "IGV261204C00100000", "bid": 4.6, "bid_size": 509.0, "ask": 6.4, "ask_size": 278.0, "iv": 0.3243, "open_interest": 1.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.035, "vega": 0.1151, "theta": -0.0641, "rho": 0.0544, "theo": 5.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-10-30T11:19:42", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IGV261204P00100000", "bid": 2.31, "bid_size": 539.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.3463, "open_interest": 36.0, "volume": 1.0, "delta": -0.385, "gamma": 0.0362, "vega": 0.1153, "theta": -0.0667, "rho": -0.0306, "theo": 3.0486, "change": 0.045, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T14:01:23", "percent_change": 1.74081, "prev_day_close": 2.90499997138977}, {"option": "IGV261204C00101000", "bid": 4.45, "bid_size": 53.0, "ask": 6.45, "ask_size": 368.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0363, "vega": 0.118, "theta": -0.0652, "rho": 0.0515, "theo": 5.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IGV261204P00101000", "bid": 2.4, "bid_size": 608.0, "ask": 4.4, "ask_size": 260.0, "iv": 0.3513, "open_interest": 4.0, "volume": 3.0, "delta": -0.4218, "gamma": 0.0377, "vega": 0.1179, "theta": -0.068, "rho": -0.0331, "theo": 3.4461, "change": 0.56, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-11-02T14:55:04", "percent_change": 20.7407, "prev_day_close": 3.39999997615814}, {"option": "IGV261204C00102000", "bid": 3.85, "bid_size": 161.0, "ask": 5.95, "ask_size": 423.0, "iv": 0.3671, "open_interest": 1.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0372, "vega": 0.12, "theta": -0.0659, "rho": 0.0486, "theo": 4.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-10-30T12:17:29", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "IGV261204P00102000", "bid": 2.31, "bid_size": 597.0, "ask": 4.9, "ask_size": 182.0, "iv": 0.3283, "open_interest": 2.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0388, "vega": 0.1196, "theta": -0.0687, "rho": -0.0353, "theo": 3.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T14:06:12", "percent_change": 0.0, "prev_day_close": 3.5550000667572}, {"option": "IGV261204C00103000", "bid": 3.65, "bid_size": 13.0, "ask": 5.45, "ask_size": 365.0, "iv": 0.3787, "open_interest": 1.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0378, "vega": 0.121, "theta": -0.0661, "rho": 0.0455, "theo": 4.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T12:58:59", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "IGV261204P00103000", "bid": 3.2, "bid_size": 598.0, "ask": 5.5, "ask_size": 216.0, "iv": 0.3475, "open_interest": 43.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0395, "vega": 0.1201, "theta": -0.0691, "rho": -0.0376, "theo": 4.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-30T14:06:12", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "IGV261204C00104000", "bid": 3.1, "bid_size": 84.0, "ask": 4.95, "ask_size": 436.0, "iv": 0.373, "open_interest": 1.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0379, "vega": 0.121, "theta": -0.0658, "rho": 0.0424, "theo": 3.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-10-30T12:58:59", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "IGV261204P00104000", "bid": 3.75, "bid_size": 249.0, "ask": 6.05, "ask_size": 19.0, "iv": 0.3468, "open_interest": 35.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0399, "vega": 0.1194, "theta": -0.069, "rho": -0.039, "theo": 4.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-28T12:15:34", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "IGV261204C00104500", "bid": 2.65, "bid_size": 264.0, "ask": 4.75, "ask_size": 481.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.465, "gamma": 0.0379, "vega": 0.1206, "theta": -0.0655, "rho": 0.0408, "theo": 3.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "IGV261204P00104500", "bid": 4.1, "bid_size": 498.0, "ask": 6.6, "ask_size": 211.0, "iv": 0.3602, "open_interest": 3.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0399, "vega": 0.1188, "theta": -0.0688, "rho": -0.0402, "theo": 5.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T10:29:42", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IGV261204C00105000", "bid": 2.26, "bid_size": 558.0, "ask": 4.55, "ask_size": 365.0, "iv": 0.3566, "open_interest": 1.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0377, "vega": 0.12, "theta": -0.0651, "rho": 0.0392, "theo": 3.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-30T11:55:58", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "IGV261204P00105000", "bid": 4.4, "bid_size": 622.0, "ask": 6.85, "ask_size": 212.0, "iv": 0.358, "open_interest": 25.0, "volume": 16.0, "delta": -0.5775, "gamma": 0.0398, "vega": 0.1174, "theta": -0.0684, "rho": -0.0414, "theo": 5.4981, "change": -0.15, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T11:35:13", "percent_change": -3.15789, "prev_day_close": 5.07500004768372}, {"option": "IGV261204C00105500", "bid": 2.26, "bid_size": 332.0, "ask": 4.35, "ask_size": 337.0, "iv": 0.3647, "open_interest": 1.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0375, "vega": 0.1191, "theta": -0.0645, "rho": 0.0377, "theo": 3.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-10-30T10:29:28", "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "IGV261204P00105500", "bid": 4.75, "bid_size": 452.0, "ask": 6.45, "ask_size": 41.0, "iv": 0.329, "open_interest": 3.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0396, "vega": 0.116, "theta": -0.068, "rho": -0.0415, "theo": 5.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-10-30T11:18:21", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "IGV261204C00106000", "bid": 2.51, "bid_size": 25.0, "ask": 3.3, "ask_size": 365.0, "iv": 0.3469, "open_interest": 59.0, "volume": 61.0, "delta": 0.4103, "gamma": 0.0371, "vega": 0.118, "theta": -0.0639, "rho": 0.0362, "theo": 2.9052, "change": -0.845, "open": 3.69, "high": 3.69, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-02T15:58:47", "percent_change": -22.6846, "prev_day_close": 3.04999995231628}, {"option": "IGV261204P00106000", "bid": 5.1, "bid_size": 495.0, "ask": 7.4, "ask_size": 95.0, "iv": 0.3575, "open_interest": 5.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.0394, "vega": 0.1147, "theta": -0.0674, "rho": -0.042, "theo": 6.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T15:51:37", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IGV261204C00106500", "bid": 1.73, "bid_size": 426.0, "ask": 4.0, "ask_size": 380.0, "iv": 0.3588, "open_interest": 1.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.0367, "vega": 0.1167, "theta": -0.0632, "rho": 0.0347, "theo": 2.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T10:40:51", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IGV261204P00106500", "bid": 5.4, "bid_size": 429.0, "ask": 7.25, "ask_size": 74.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.039, "vega": 0.113, "theta": -0.0668, "rho": -0.0429, "theo": 6.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-10-30T11:17:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IGV261204C00107000", "bid": 1.73, "bid_size": 510.0, "ask": 2.73, "ask_size": 57.0, "iv": 0.3183, "open_interest": 2.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0362, "vega": 0.1151, "theta": -0.0623, "rho": 0.0332, "theo": 2.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-30T10:40:51", "percent_change": 0.0, "prev_day_close": 2.96499991416931}, {"option": "IGV261204P00107000", "bid": 5.75, "bid_size": 235.0, "ask": 7.75, "ask_size": 18.0, "iv": 0.3427, "open_interest": 70.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0386, "vega": 0.1105, "theta": -0.066, "rho": -0.0432, "theo": 6.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-27T09:42:50", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IGV261204C00107500", "bid": 1.15, "bid_size": 235.0, "ask": 3.6, "ask_size": 226.0, "iv": 0.3452, "open_interest": 1.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0356, "vega": 0.1134, "theta": -0.0614, "rho": 0.0317, "theo": 2.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T09:31:42", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "IGV261204P00107500", "bid": 6.1, "bid_size": 231.0, "ask": 8.15, "ask_size": 16.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0381, "vega": 0.108, "theta": -0.0652, "rho": -0.0434, "theo": 7.1506, "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": 6.72499990463257}, {"option": "IGV261204C00108000", "bid": 1.7, "bid_size": 110.0, "ask": 3.7, "ask_size": 540.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0349, "vega": 0.1115, "theta": -0.0604, "rho": 0.0303, "theo": 2.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-30T11:17:03", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "IGV261204P00108000", "bid": 6.45, "bid_size": 230.0, "ask": 8.55, "ask_size": 21.0, "iv": 0.3468, "open_interest": 30.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.0375, "vega": 0.106, "theta": -0.0642, "rho": -0.0434, "theo": 7.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T12:47:10", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IGV261204C00108500", "bid": 1.4, "bid_size": 305.0, "ask": 3.6, "ask_size": 373.0, "iv": 0.3838, "open_interest": 2.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0342, "vega": 0.1094, "theta": -0.0594, "rho": 0.0289, "theo": 2.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T15:31:51", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "IGV261204P00108500", "bid": 6.85, "bid_size": 145.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.3766, "open_interest": 1.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0369, "vega": 0.1034, "theta": -0.0633, "rho": -0.0439, "theo": 7.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-27T12:04:43", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IGV261204C00109000", "bid": 1.27, "bid_size": 99.0, "ask": 2.58, "ask_size": 32.0, "iv": 0.3441, "open_interest": 7.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0334, "vega": 0.1072, "theta": -0.0583, "rho": 0.0275, "theo": 1.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-10-26T09:51:41", "percent_change": 0.0, "prev_day_close": 1.95500004291534}, {"option": "IGV261204P00109000", "bid": 7.2, "bid_size": 364.0, "ask": 9.95, "ask_size": 91.0, "iv": 0.3801, "open_interest": 1.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0362, "vega": 0.1004, "theta": -0.0623, "rho": -0.0441, "theo": 8.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T11:19:23", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "IGV261204C00109500", "bid": 1.14, "bid_size": 314.0, "ask": 2.84, "ask_size": 348.0, "iv": 0.3628, "open_interest": 2.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0326, "vega": 0.1049, "theta": -0.0571, "rho": 0.0262, "theo": 1.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-30T11:19:23", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "IGV261204P00109500", "bid": 7.6, "bid_size": 344.0, "ask": 10.2, "ask_size": 87.0, "iv": 0.3756, "open_interest": 2.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0355, "vega": 0.0969, "theta": -0.0612, "rho": -0.0433, "theo": 8.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-10-30T11:19:23", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IGV261204C00110000", "bid": 1.18, "bid_size": 382.0, "ask": 2.14, "ask_size": 384.0, "iv": 0.3431, "open_interest": 11.0, "volume": 6.0, "delta": 0.2817, "gamma": 0.0318, "vega": 0.1026, "theta": -0.0559, "rho": 0.025, "theo": 1.7417, "change": -0.305, "open": 2.26, "high": 2.26, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-02T10:57:06", "percent_change": -13.4066, "prev_day_close": 1.7600000500679}, {"option": "IGV261204P00110000", "bid": 9.05, "bid_size": 20.0, "ask": 9.9, "ask_size": 204.0, "iv": 0.3953, "open_interest": 27.0, "volume": 21.0, "delta": -0.7536, "gamma": 0.0347, "vega": 0.0943, "theta": -0.0601, "rho": -0.0428, "theo": 9.0471, "change": 1.025, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-02T14:21:50", "percent_change": 13.099, "prev_day_close": 9.05000019073486}, {"option": "IGV261204C00110500", "bid": 0.85, "bid_size": 394.0, "ask": 2.6, "ask_size": 343.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0309, "vega": 0.1001, "theta": -0.0547, "rho": 0.0238, "theo": 1.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95999997854233}, {"option": "IGV261204P00110500", "bid": 8.4, "bid_size": 307.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.3791, "open_interest": 3.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0339, "vega": 0.0912, "theta": -0.0589, "rho": -0.0426, "theo": 9.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-10-30T11:20:44", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "IGV261204C00111000", "bid": 0.66, "bid_size": 202.0, "ask": 2.47, "ask_size": 109.0, "iv": 0.3567, "open_interest": 62.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.03, "vega": 0.0976, "theta": -0.0534, "rho": 0.0226, "theo": 1.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-29T10:52:16", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "IGV261204P00111000", "bid": 8.8, "bid_size": 321.0, "ask": 10.65, "ask_size": 24.0, "iv": 0.3371, "open_interest": 2.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0331, "vega": 0.088, "theta": -0.0578, "rho": -0.0427, "theo": 9.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-10-30T11:17:45", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "IGV261204C00111500", "bid": 0.66, "bid_size": 453.0, "ask": 2.35, "ask_size": 357.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0291, "vega": 0.095, "theta": -0.0522, "rho": 0.0215, "theo": 1.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-29T09:44:01", "percent_change": 0.0, "prev_day_close": 1.70499992370605}, {"option": "IGV261204P00111500", "bid": 9.2, "bid_size": 372.0, "ask": 11.05, "ask_size": 22.0, "iv": 0.3352, "open_interest": 5.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0323, "vega": 0.0839, "theta": -0.0568, "rho": -0.0416, "theo": 10.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-30T10:37:00", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "IGV261204C00112000", "bid": 1.15, "bid_size": 3.0, "ask": 1.4, "ask_size": 212.0, "iv": 0.3477, "open_interest": 10.0, "volume": 5.0, "delta": 0.2301, "gamma": 0.0282, "vega": 0.0924, "theta": -0.0509, "rho": 0.0204, "theo": 1.3508, "change": -0.165, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T10:07:59", "percent_change": -10.4101, "prev_day_close": 1.25}, {"option": "IGV261204P00112000", "bid": 9.6, "bid_size": 371.0, "ask": 11.35, "ask_size": 18.0, "iv": 0.3251, "open_interest": 5.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0315, "vega": 0.0804, "theta": -0.0556, "rho": -0.0411, "theo": 10.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-10-30T10:37:00", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "IGV261204C00112500", "bid": 0.73, "bid_size": 248.0, "ask": 1.91, "ask_size": 357.0, "iv": 0.3633, "open_interest": 2.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0272, "vega": 0.0898, "theta": -0.0496, "rho": 0.0194, "theo": 1.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T11:20:53", "percent_change": 0.0, "prev_day_close": 1.41999998688698}, {"option": "IGV261204P00112500", "bid": 10.05, "bid_size": 354.0, "ask": 11.8, "ask_size": 18.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0306, "vega": 0.0776, "theta": -0.0544, "rho": -0.0407, "theo": 11.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "IGV261204C00113000", "bid": 0.8, "bid_size": 286.0, "ask": 1.34, "ask_size": 379.0, "iv": 0.3447, "open_interest": 8.0, "volume": 8.0, "delta": 0.2076, "gamma": 0.0263, "vega": 0.0872, "theta": -0.0483, "rho": 0.0185, "theo": 1.1919, "change": -0.13, "open": 1.44, "high": 1.44, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T10:17:31", "percent_change": -8.3871, "prev_day_close": 1.07000002264976}, {"option": "IGV261204P00113000", "bid": 10.45, "bid_size": 387.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.379, "open_interest": 2.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0298, "vega": 0.074, "theta": -0.0532, "rho": -0.0393, "theo": 11.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-10-30T10:34:03", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IGV261204C00113500", "bid": 0.67, "bid_size": 237.0, "ask": 1.9, "ask_size": 552.0, "iv": 0.38, "open_interest": 1.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0254, "vega": 0.0845, "theta": -0.047, "rho": 0.0175, "theo": 1.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-10-30T10:34:03", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "IGV261204P00113500", "bid": 10.9, "bid_size": 385.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.3859, "open_interest": 2.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0289, "vega": 0.0701, "theta": -0.052, "rho": -0.0392, "theo": 12.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-30T10:34:03", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IGV261204C00114000", "bid": 0.41, "bid_size": 604.0, "ask": 1.13, "ask_size": 129.0, "iv": 0.3255, "open_interest": 30.0, "volume": 1.0, "delta": 0.1873, "gamma": 0.0245, "vega": 0.0819, "theta": -0.0457, "rho": 0.0166, "theo": 1.0535, "change": 0.04, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T14:52:48", "percent_change": 3.33333, "prev_day_close": 0.965000003576279}, {"option": "IGV261204P00114000", "bid": 11.35, "bid_size": 371.0, "ask": 13.15, "ask_size": 13.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.028, "vega": 0.0664, "theta": -0.0509, "rho": -0.0369, "theo": 12.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "IGV261204C00115000", "bid": 0.44, "bid_size": 467.0, "ask": 1.0, "ask_size": 304.0, "iv": 0.3365, "open_interest": 4.0, "volume": 3.0, "delta": 0.1689, "gamma": 0.0227, "vega": 0.0768, "theta": -0.0432, "rho": 0.015, "theo": 0.9329, "change": -0.1, "open": 1.04, "high": 1.04, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:52:48", "percent_change": -9.09091, "prev_day_close": 0.805000007152557}, {"option": "IGV261204P00115000", "bid": 12.2, "bid_size": 354.0, "ask": 14.05, "ask_size": 10.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0264, "vega": 0.0598, "theta": -0.049, "rho": -0.0353, "theo": 13.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7250003814697}, {"option": "IGV261204C00116000", "bid": 0.37, "bid_size": 419.0, "ask": 1.07, "ask_size": 470.0, "iv": 0.354, "open_interest": 2.0, "volume": 2.0, "delta": 0.1523, "gamma": 0.021, "vega": 0.0719, "theta": -0.0407, "rho": 0.0135, "theo": 0.8278, "change": -0.3, "open": 0.92, "high": 0.92, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T10:09:31", "percent_change": -25.2101, "prev_day_close": 0.820000022649765}, {"option": "IGV261204P00116000", "bid": 13.1, "bid_size": 352.0, "ask": 14.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0247, "vega": 0.0527, "theta": -0.0464, "rho": -0.0324, "theo": 14.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IGV261204C00117000", "bid": 0.19, "bid_size": 478.0, "ask": 1.4, "ask_size": 506.0, "iv": 0.3824, "open_interest": 9.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0194, "vega": 0.0671, "theta": -0.0383, "rho": 0.0122, "theo": 0.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-29T14:50:34", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "IGV261204P00117000", "bid": 13.45, "bid_size": 146.0, "ask": 16.75, "ask_size": 14.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0227, "vega": 0.0455, "theta": -0.0438, "rho": -0.0279, "theo": 15.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "IGV261204C00118000", "bid": 0.04, "bid_size": 21.0, "ask": 1.3, "ask_size": 197.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0179, "vega": 0.0626, "theta": -0.036, "rho": 0.011, "theo": 0.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-29T14:50:34", "percent_change": 0.0, "prev_day_close": 0.709999974817038}, {"option": "IGV261204P00118000", "bid": 14.75, "bid_size": 163.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0219, "vega": 0.0394, "theta": -0.0425, "rho": -0.0266, "theo": 16.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "IGV261204C00119000", "bid": 0.05, "bid_size": 536.0, "ask": 1.18, "ask_size": 536.0, "iv": 0.3869, "open_interest": 1.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0165, "vega": 0.0583, "theta": -0.0338, "rho": 0.01, "theo": 0.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-29T09:44:07", "percent_change": 0.0, "prev_day_close": 0.709999971091747}, {"option": "IGV261204P00119000", "bid": 15.3, "bid_size": 147.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.021, "vega": 0.0339, "theta": -0.0403, "rho": -0.0234, "theo": 17.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "IGV261204C00120000", "bid": 0.18, "bid_size": 329.0, "ask": 1.12, "ask_size": 636.0, "iv": 0.4087, "open_interest": 7.0, "volume": 2.0, "delta": 0.1015, "gamma": 0.0151, "vega": 0.0543, "theta": -0.0318, "rho": 0.009, "theo": 0.5247, "change": -0.18, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T10:57:06", "percent_change": -28.125, "prev_day_close": 0.650000005960464}, {"option": "IGV261204P00120000", "bid": 16.25, "bid_size": 147.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0198, "vega": 0.0287, "theta": -0.0371, "rho": -0.0201, "theo": 18.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "IGV261204C00121000", "bid": 0.05, "bid_size": 455.0, "ask": 1.05, "ask_size": 550.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0139, "vega": 0.0506, "theta": -0.0298, "rho": 0.0082, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "IGV261204P00121000", "bid": 17.2, "bid_size": 148.0, "ask": 20.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0171, "vega": 0.0189, "theta": -0.034, "rho": -0.0107, "theo": 19.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "IGV261204C00122000", "bid": 0.05, "bid_size": 143.0, "ask": 0.99, "ask_size": 245.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0128, "vega": 0.047, "theta": -0.028, "rho": 0.0074, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000004470348}, {"option": "IGV261204P00122000", "bid": 18.55, "bid_size": 160.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0141, "vega": 0.0139, "theta": -0.0334, "rho": -0.0094, "theo": 20.0848, "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": 19.5250005722046}, {"option": "IGV261204C00123000", "bid": 0.05, "bid_size": 94.0, "ask": 1.15, "ask_size": 153.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0118, "vega": 0.0437, "theta": -0.0263, "rho": 0.0067, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "IGV261204P00123000", "bid": 19.15, "bid_size": 165.0, "ask": 22.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0116, "vega": 0.0114, "theta": -0.0322, "rho": -0.0091, "theo": 21.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "IGV261204C00124000", "bid": 0.05, "bid_size": 320.0, "ask": 0.95, "ask_size": 798.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0108, "vega": 0.0407, "theta": -0.0247, "rho": 0.0061, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999994188547}, {"option": "IGV261204P00124000", "bid": 20.15, "bid_size": 146.0, "ask": 23.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0094, "vega": 0.0093, "theta": -0.0302, "rho": -0.0056, "theo": 22.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "IGV261204C00125000", "bid": 0.05, "bid_size": 328.0, "ask": 0.53, "ask_size": 686.0, "iv": 0.4028, "open_interest": 5.0, "volume": 2.0, "delta": 0.0628, "gamma": 0.0099, "vega": 0.0379, "theta": -0.0232, "rho": 0.0056, "theo": 0.312, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:56:10", "percent_change": -84.6154, "prev_day_close": 0.324999984353781}, {"option": "IGV261204P00125000", "bid": 21.15, "bid_size": 146.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0068, "vega": 0.0033, "theta": -0.0282, "rho": 0.0, "theo": 23.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "IGV261204C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 689.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0066, "vega": 0.0266, "theta": -0.017, "rho": 0.0035, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261204P00130000", "bid": 26.1, "bid_size": 98.0, "ask": 29.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 28.0646, "change": 0.0, "open": 0.0, "high": 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": "IGV261211C00060000", "bid": 40.4, "bid_size": 105.0, "ask": 44.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0008, "vega": 0.0062, "theta": -0.0009, "rho": 0.0662, "theo": 42.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "IGV261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 2.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0062, "theta": -0.0052, "rho": -0.0008, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "IGV261211C00065000", "bid": 35.7, "bid_size": 104.0, "ask": 39.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0013, "vega": 0.0096, "theta": -0.0036, "rho": 0.0713, "theo": 37.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "IGV261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0013, "vega": 0.0096, "theta": -0.0074, "rho": -0.0012, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261211C00070000", "bid": 30.4, "bid_size": 105.0, "ask": 34.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0022, "vega": 0.0147, "theta": -0.0072, "rho": 0.0761, "theo": 32.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "IGV261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0022, "vega": 0.0148, "theta": -0.0105, "rho": -0.002, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261211C00075000", "bid": 26.1, "bid_size": 148.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0038, "vega": 0.0227, "theta": -0.012, "rho": 0.0802, "theo": 27.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "IGV261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 120.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0038, "vega": 0.0228, "theta": -0.0149, "rho": -0.0033, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IGV261211C00080000", "bid": 21.35, "bid_size": 150.0, "ask": 24.45, "ask_size": 7.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0063, "vega": 0.0347, "theta": -0.0186, "rho": 0.0833, "theo": 23.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "IGV261211P00080000", "bid": 0.01, "bid_size": 49.0, "ask": 0.89, "ask_size": 91.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0064, "vega": 0.035, "theta": -0.0211, "rho": -0.0056, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000013262033}, {"option": "IGV261211C00085000", "bid": 16.2, "bid_size": 155.0, "ask": 19.75, "ask_size": 10.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0104, "vega": 0.0523, "theta": -0.0273, "rho": 0.0847, "theo": 18.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "IGV261211P00085000", "bid": 0.05, "bid_size": 255.0, "ask": 1.13, "ask_size": 120.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0106, "vega": 0.0526, "theta": -0.0295, "rho": -0.0094, "theo": 0.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "IGV261211C00090000", "bid": 11.8, "bid_size": 169.0, "ask": 14.75, "ask_size": 7.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0167, "vega": 0.0764, "theta": -0.0381, "rho": 0.0829, "theo": 13.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "IGV261211P00090000", "bid": 0.41, "bid_size": 476.0, "ask": 1.69, "ask_size": 363.0, "iv": 0.4051, "open_interest": 3.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0169, "vega": 0.0771, "theta": -0.04, "rho": -0.0157, "theo": 1.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T14:17:14", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "IGV261211C00095000", "bid": 7.8, "bid_size": 330.0, "ask": 10.8, "ask_size": 93.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0248, "vega": 0.1046, "theta": -0.0495, "rho": 0.0764, "theo": 9.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "IGV261211P00095000", "bid": 1.13, "bid_size": 422.0, "ask": 2.65, "ask_size": 254.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0253, "vega": 0.1054, "theta": -0.0514, "rho": -0.0256, "theo": 1.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "IGV261211C00097000", "bid": 6.2, "bid_size": 500.0, "ask": 9.35, "ask_size": 257.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0281, "vega": 0.1153, "theta": -0.0535, "rho": 0.0721, "theo": 8.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IGV261211P00097000", "bid": 2.13, "bid_size": 292.0, "ask": 2.91, "ask_size": 182.0, "iv": 0.3743, "open_interest": 5.0, "volume": 2.0, "delta": -0.299, "gamma": 0.0288, "vega": 0.1162, "theta": -0.0554, "rho": -0.0305, "theo": 2.437, "change": 0.63, "open": 2.51, "high": 2.57, "low": 2.51, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T15:51:10", "percent_change": 32.4742, "prev_day_close": 2.20500004291534}, {"option": "IGV261211C00098000", "bid": 5.95, "bid_size": 520.0, "ask": 8.7, "ask_size": 272.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0296, "vega": 0.12, "theta": -0.0552, "rho": 0.0697, "theo": 7.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "IGV261211P00098000", "bid": 1.65, "bid_size": 528.0, "ask": 3.65, "ask_size": 308.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.0304, "vega": 0.1205, "theta": -0.0572, "rho": -0.0332, "theo": 2.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "IGV261211C00098500", "bid": 6.25, "bid_size": 85.0, "ask": 8.35, "ask_size": 154.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0303, "vega": 0.1222, "theta": -0.056, "rho": 0.0683, "theo": 7.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IGV261211P00098500", "bid": 1.9, "bid_size": 298.0, "ask": 3.9, "ask_size": 69.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0311, "vega": 0.1225, "theta": -0.0579, "rho": -0.0346, "theo": 2.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "IGV261211C00099000", "bid": 5.9, "bid_size": 86.0, "ask": 8.05, "ask_size": 239.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.031, "vega": 0.1242, "theta": -0.0567, "rho": 0.0669, "theo": 6.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "IGV261211P00099000", "bid": 2.03, "bid_size": 241.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0319, "vega": 0.1249, "theta": -0.0587, "rho": -0.0357, "theo": 3.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "IGV261211C00099500", "bid": 5.55, "bid_size": 112.0, "ask": 7.75, "ask_size": 139.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.0316, "vega": 0.1261, "theta": -0.0573, "rho": 0.0655, "theo": 6.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "IGV261211P00099500", "bid": 2.08, "bid_size": 324.0, "ask": 4.1, "ask_size": 48.0, "iv": 0.3437, "open_interest": 2.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0325, "vega": 0.1264, "theta": -0.0593, "rho": -0.0373, "theo": 3.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T15:36:42", "percent_change": 0.0, "prev_day_close": 2.94500005245209}, {"option": "IGV261211C00100000", "bid": 5.35, "bid_size": 90.0, "ask": 7.45, "ask_size": 215.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0322, "vega": 0.1277, "theta": -0.0579, "rho": 0.064, "theo": 6.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "IGV261211P00100000", "bid": 2.41, "bid_size": 532.0, "ask": 3.95, "ask_size": 41.0, "iv": 0.3342, "open_interest": 6.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0332, "vega": 0.1279, "theta": -0.0599, "rho": -0.0387, "theo": 3.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-30T10:56:17", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "IGV261211C00101000", "bid": 4.45, "bid_size": 244.0, "ask": 6.85, "ask_size": 122.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.0332, "vega": 0.1305, "theta": -0.0587, "rho": 0.0609, "theo": 5.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "IGV261211P00101000", "bid": 3.3, "bid_size": 455.0, "ask": 4.45, "ask_size": 70.0, "iv": 0.3535, "open_interest": 2.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0343, "vega": 0.1304, "theta": -0.0609, "rho": -0.0411, "theo": 3.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-30T13:34:40", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "IGV261211C00102000", "bid": 4.0, "bid_size": 223.0, "ask": 6.3, "ask_size": 143.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0339, "vega": 0.1324, "theta": -0.0593, "rho": 0.0577, "theo": 5.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IGV261211P00102000", "bid": 3.05, "bid_size": 582.0, "ask": 4.95, "ask_size": 47.0, "iv": 0.3261, "open_interest": 1.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0351, "vega": 0.132, "theta": -0.0614, "rho": -0.044, "theo": 4.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-10-30T13:34:40", "percent_change": 0.0, "prev_day_close": 3.85500001907349}, {"option": "IGV261211C00103000", "bid": 3.3, "bid_size": 276.0, "ask": 5.8, "ask_size": 157.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0344, "vega": 0.1334, "theta": -0.0594, "rho": 0.0544, "theo": 4.5785, "change": 0.0, "open": 0.0, "high": 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": "IGV261211P00103000", "bid": 3.6, "bid_size": 572.0, "ask": 5.5, "ask_size": 69.0, "iv": 0.3285, "open_interest": 1.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0357, "vega": 0.1326, "theta": -0.0617, "rho": -0.0463, "theo": 4.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-30T13:36:28", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "IGV261211C00104000", "bid": 3.4, "bid_size": 61.0, "ask": 5.35, "ask_size": 139.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0345, "vega": 0.1335, "theta": -0.0592, "rho": 0.051, "theo": 4.1052, "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": 4.64999985694885}, {"option": "IGV261211P00104000", "bid": 4.35, "bid_size": 488.0, "ask": 5.9, "ask_size": 31.0, "iv": 0.3299, "open_interest": 4.0, "volume": 0.0, "delta": -0.531, "gamma": 0.036, "vega": 0.1322, "theta": -0.0616, "rho": -0.0488, "theo": 5.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-30T13:36:28", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "IGV261211C00104500", "bid": 3.5, "bid_size": 22.0, "ask": 5.15, "ask_size": 376.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0345, "vega": 0.1331, "theta": -0.059, "rho": 0.0493, "theo": 3.8835, "change": 0.0, "open": 0.0, "high": 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": "IGV261211P00104500", "bid": 5.2, "bid_size": 218.0, "ask": 7.05, "ask_size": 204.0, "iv": 0.3838, "open_interest": 1.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.036, "vega": 0.1316, "theta": -0.0614, "rho": -0.0496, "theo": 5.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T11:56:37", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "IGV261211C00105000", "bid": 2.86, "bid_size": 295.0, "ask": 4.95, "ask_size": 485.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.0344, "vega": 0.1326, "theta": -0.0587, "rho": 0.0476, "theo": 3.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "IGV261211P00105000", "bid": 4.9, "bid_size": 479.0, "ask": 6.45, "ask_size": 16.0, "iv": 0.3267, "open_interest": 0.0, "volume": 1.0, "delta": -0.5663, "gamma": 0.036, "vega": 0.1308, "theta": -0.0612, "rho": -0.0504, "theo": 5.9182, "change": 0.575, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T13:52:51", "percent_change": 12.8492, "prev_day_close": 5.67499995231628}, {"option": "IGV261211C00105500", "bid": 2.83, "bid_size": 151.0, "ask": 4.75, "ask_size": 438.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0342, "vega": 0.1318, "theta": -0.0583, "rho": 0.0459, "theo": 3.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "IGV261211P00105500", "bid": 5.15, "bid_size": 506.0, "ask": 7.5, "ask_size": 200.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0358, "vega": 0.129, "theta": -0.0608, "rho": -0.0514, "theo": 6.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "IGV261211C00106000", "bid": 2.6, "bid_size": 41.0, "ask": 4.0, "ask_size": 75.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.034, "vega": 0.1308, "theta": -0.0578, "rho": 0.0442, "theo": 3.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IGV261211P00106000", "bid": 5.45, "bid_size": 438.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.3244, "open_interest": 3.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0357, "vega": 0.1281, "theta": -0.0604, "rho": -0.0524, "theo": 6.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-10-30T10:41:15", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "IGV261211C00106500", "bid": 2.36, "bid_size": 78.0, "ask": 4.4, "ask_size": 153.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0336, "vega": 0.1296, "theta": -0.0572, "rho": 0.0426, "theo": 3.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62999987602234}, {"option": "IGV261211P00106500", "bid": 5.9, "bid_size": 243.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0354, "vega": 0.1266, "theta": -0.0598, "rho": -0.053, "theo": 6.8594, "change": 0.0, "open": 0.0, "high": 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": "IGV261211C00107000", "bid": 2.32, "bid_size": 29.0, "ask": 4.25, "ask_size": 106.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0333, "vega": 0.1281, "theta": -0.0566, "rho": 0.041, "theo": 2.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50999999046326}, {"option": "IGV261211P00107000", "bid": 6.1, "bid_size": 236.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0351, "vega": 0.1249, "theta": -0.0593, "rho": -0.0537, "theo": 7.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "IGV261211C00107500", "bid": 1.92, "bid_size": 145.0, "ask": 4.1, "ask_size": 175.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0328, "vega": 0.1265, "theta": -0.0559, "rho": 0.0393, "theo": 2.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20999991893768}, {"option": "IGV261211P00107500", "bid": 6.45, "bid_size": 233.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0347, "vega": 0.1223, "theta": -0.0586, "rho": -0.054, "theo": 7.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-29T12:35:14", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IGV261211C00108000", "bid": 1.87, "bid_size": 278.0, "ask": 3.95, "ask_size": 447.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0323, "vega": 0.1248, "theta": -0.0551, "rho": 0.0378, "theo": 2.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "IGV261211P00108000", "bid": 6.8, "bid_size": 438.0, "ask": 9.05, "ask_size": 182.0, "iv": 0.3485, "open_interest": 2.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0343, "vega": 0.1202, "theta": -0.0579, "rho": -0.0545, "theo": 7.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-10-30T10:04:15", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "IGV261211C00108500", "bid": 1.83, "bid_size": 194.0, "ask": 3.5, "ask_size": 382.0, "iv": 0.3629, "open_interest": 1.0, "volume": 1.0, "delta": 0.3417, "gamma": 0.0318, "vega": 0.1229, "theta": -0.0543, "rho": 0.0362, "theo": 2.4516, "change": -0.275, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T09:57:02", "percent_change": -8.0292, "prev_day_close": 2.84500002861023}, {"option": "IGV261211P00108500", "bid": 7.15, "bid_size": 359.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0338, "vega": 0.1183, "theta": -0.0571, "rho": -0.055, "theo": 8.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-29T12:35:14", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IGV261211C00109000", "bid": 1.73, "bid_size": 256.0, "ask": 2.93, "ask_size": 297.0, "iv": 0.3476, "open_interest": 1.0, "volume": 1.0, "delta": 0.3272, "gamma": 0.0312, "vega": 0.1209, "theta": -0.0534, "rho": 0.0347, "theo": 2.3118, "change": -0.1, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T09:57:02", "percent_change": -3.22581, "prev_day_close": 2.45000004768372}, {"option": "IGV261211P00109000", "bid": 7.5, "bid_size": 405.0, "ask": 9.8, "ask_size": 103.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0333, "vega": 0.1154, "theta": -0.0563, "rho": -0.055, "theo": 8.6138, "change": 0.0, "open": 0.0, "high": 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": "IGV261211C00109500", "bid": 1.81, "bid_size": 25.0, "ask": 3.35, "ask_size": 363.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0306, "vega": 0.1187, "theta": -0.0525, "rho": 0.0332, "theo": 2.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57999992370605}, {"option": "IGV261211P00109500", "bid": 7.65, "bid_size": 292.0, "ask": 10.4, "ask_size": 84.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0327, "vega": 0.1128, "theta": -0.0555, "rho": -0.055, "theo": 8.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "IGV261211C00110000", "bid": 1.33, "bid_size": 426.0, "ask": 3.1, "ask_size": 443.0, "iv": 0.3609, "open_interest": 1.0, "volume": 1.0, "delta": 0.2995, "gamma": 0.0299, "vega": 0.1164, "theta": -0.0516, "rho": 0.0318, "theo": 2.0554, "change": -0.425, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:37:54", "percent_change": -14.5299, "prev_day_close": 2.41499996185303}, {"option": "IGV261211P00110000", "bid": 8.0, "bid_size": 279.0, "ask": 11.0, "ask_size": 85.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0321, "vega": 0.109, "theta": -0.0545, "rho": -0.0551, "theo": 9.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "IGV261211C00110500", "bid": 1.0, "bid_size": 407.0, "ask": 2.46, "ask_size": 270.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0293, "vega": 0.114, "theta": -0.0506, "rho": 0.0304, "theo": 1.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.41000002622604}, {"option": "IGV261211P00110500", "bid": 8.5, "bid_size": 268.0, "ask": 10.55, "ask_size": 29.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0314, "vega": 0.1068, "theta": -0.0536, "rho": -0.0555, "theo": 9.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "IGV261211C00111000", "bid": 1.09, "bid_size": 435.0, "ask": 2.95, "ask_size": 371.0, "iv": 0.3659, "open_interest": 1.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0286, "vega": 0.1116, "theta": -0.0495, "rho": 0.0291, "theo": 1.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-30T09:36:02", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "IGV261211P00111000", "bid": 8.45, "bid_size": 165.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0308, "vega": 0.104, "theta": -0.0526, "rho": -0.0549, "theo": 10.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "IGV261211C00111500", "bid": 0.96, "bid_size": 375.0, "ask": 2.59, "ask_size": 310.0, "iv": 0.3544, "open_interest": 1.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0278, "vega": 0.109, "theta": -0.0485, "rho": 0.0278, "theo": 1.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-10-30T09:36:02", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "IGV261211P00111500", "bid": 9.0, "bid_size": 150.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0301, "vega": 0.1005, "theta": -0.0516, "rho": -0.0545, "theo": 10.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "IGV261211C00112000", "bid": 0.81, "bid_size": 174.0, "ask": 2.5, "ask_size": 93.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0271, "vega": 0.1064, "theta": -0.0474, "rho": 0.0266, "theo": 1.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "IGV261211P00112000", "bid": 9.25, "bid_size": 170.0, "ask": 12.65, "ask_size": 13.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0294, "vega": 0.0972, "theta": -0.0506, "rho": -0.0536, "theo": 10.9823, "change": 0.0, "open": 0.0, "high": 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": "IGV261211C00112500", "bid": 0.79, "bid_size": 400.0, "ask": 2.67, "ask_size": 376.0, "iv": 0.3705, "open_interest": 1.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0263, "vega": 0.1038, "theta": -0.0464, "rho": 0.0254, "theo": 1.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-30T11:59:30", "percent_change": 0.0, "prev_day_close": 1.9300000667572}, {"option": "IGV261211P00112500", "bid": 9.65, "bid_size": 167.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0287, "vega": 0.0933, "theta": -0.0495, "rho": -0.0537, "theo": 11.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "IGV261211C00113000", "bid": 0.64, "bid_size": 204.0, "ask": 2.44, "ask_size": 154.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0256, "vega": 0.1012, "theta": -0.0453, "rho": 0.0242, "theo": 1.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "IGV261211P00113000", "bid": 10.4, "bid_size": 172.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.028, "vega": 0.0908, "theta": -0.0484, "rho": -0.0538, "theo": 11.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "IGV261211C00113500", "bid": 0.45, "bid_size": 213.0, "ask": 2.4, "ask_size": 120.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.0248, "vega": 0.0986, "theta": -0.0442, "rho": 0.0231, "theo": 1.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68000003695488}, {"option": "IGV261211P00113500", "bid": 10.5, "bid_size": 172.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0273, "vega": 0.0879, "theta": -0.0474, "rho": -0.0523, "theo": 12.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IGV261211C00114000", "bid": 0.52, "bid_size": 395.0, "ask": 2.36, "ask_size": 448.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.024, "vega": 0.0959, "theta": -0.0431, "rho": 0.022, "theo": 1.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.63999995589256}, {"option": "IGV261211P00114000", "bid": 10.9, "bid_size": 321.0, "ask": 14.3, "ask_size": 39.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0266, "vega": 0.0838, "theta": -0.0463, "rho": -0.0506, "theo": 12.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IGV261211C00115000", "bid": 0.75, "bid_size": 256.0, "ask": 1.5, "ask_size": 433.0, "iv": 0.355, "open_interest": 2.0, "volume": 1.0, "delta": 0.188, "gamma": 0.0225, "vega": 0.0906, "theta": -0.0409, "rho": 0.02, "theo": 1.1492, "change": 0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T13:48:34", "percent_change": 3.44828, "prev_day_close": 1.19999998807907}, {"option": "IGV261211P00115000", "bid": 11.8, "bid_size": 328.0, "ask": 15.15, "ask_size": 36.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0252, "vega": 0.0762, "theta": -0.0444, "rho": -0.0491, "theo": 13.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IGV261211C00116000", "bid": 0.51, "bid_size": 330.0, "ask": 1.99, "ask_size": 555.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.021, "vega": 0.0854, "theta": -0.0388, "rho": 0.0182, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "IGV261211P00116000", "bid": 12.65, "bid_size": 355.0, "ask": 15.9, "ask_size": 34.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0239, "vega": 0.0712, "theta": -0.0423, "rho": -0.0487, "theo": 14.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "IGV261211C00117000", "bid": 0.05, "bid_size": 280.0, "ask": 1.83, "ask_size": 147.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0196, "vega": 0.0804, "theta": -0.0367, "rho": 0.0166, "theo": 0.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "IGV261211P00117000", "bid": 13.55, "bid_size": 195.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0226, "vega": 0.0632, "theta": -0.0407, "rho": -0.0428, "theo": 15.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "IGV261211C00118000", "bid": 0.05, "bid_size": 287.0, "ask": 1.87, "ask_size": 173.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0182, "vega": 0.0754, "theta": -0.0347, "rho": 0.0151, "theo": 0.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "IGV261211P00118000", "bid": 14.5, "bid_size": 163.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0211, "vega": 0.0562, "theta": -0.0389, "rho": -0.0405, "theo": 16.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IGV261211C00119000", "bid": 0.05, "bid_size": 287.0, "ask": 1.58, "ask_size": 156.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0169, "vega": 0.0708, "theta": -0.0327, "rho": 0.0137, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.895000018179417}, {"option": "IGV261211P00119000", "bid": 15.4, "bid_size": 177.0, "ask": 18.75, "ask_size": 9.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.02, "vega": 0.0513, "theta": -0.0374, "rho": -0.0408, "theo": 17.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "IGV261211C00120000", "bid": 0.05, "bid_size": 271.0, "ask": 1.66, "ask_size": 146.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0157, "vega": 0.0663, "theta": -0.0308, "rho": 0.0125, "theo": 0.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.99499998986721}, {"option": "IGV261211P00120000", "bid": 16.35, "bid_size": 184.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.019, "vega": 0.0441, "theta": -0.0358, "rho": -0.0322, "theo": 18.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "IGV261211C00121000", "bid": 0.05, "bid_size": 293.0, "ask": 1.78, "ask_size": 165.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0146, "vega": 0.062, "theta": -0.0291, "rho": 0.0114, "theo": 0.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "IGV261211P00121000", "bid": 17.6, "bid_size": 146.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0183, "vega": 0.0371, "theta": -0.0333, "rho": -0.0315, "theo": 19.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "IGV261211C00122000", "bid": 0.05, "bid_size": 245.0, "ask": 1.51, "ask_size": 160.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0135, "vega": 0.058, "theta": -0.0274, "rho": 0.0104, "theo": 0.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.864999994635582}, {"option": "IGV261211P00122000", "bid": 18.55, "bid_size": 141.0, "ask": 21.7, "ask_size": 7.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0173, "vega": 0.0322, "theta": -0.0324, "rho": -0.027, "theo": 20.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "IGV261211C00123000", "bid": 0.05, "bid_size": 192.0, "ask": 1.26, "ask_size": 183.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0125, "vega": 0.0542, "theta": -0.0258, "rho": 0.0094, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.714999996125698}, {"option": "IGV261211P00123000", "bid": 19.2, "bid_size": 165.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.016, "vega": 0.028, "theta": -0.0314, "rho": -0.0228, "theo": 21.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "IGV261211C00124000", "bid": 0.04, "bid_size": 21.0, "ask": 1.42, "ask_size": 240.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0115, "vega": 0.0507, "theta": -0.0242, "rho": 0.0086, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.734999978914857}, {"option": "IGV261211P00124000", "bid": 20.2, "bid_size": 159.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0139, "vega": 0.0191, "theta": -0.0309, "rho": -0.0129, "theo": 22.0949, "change": 0.0, "open": 0.0, "high": 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": "IGV261211C00125000", "bid": 0.05, "bid_size": 67.0, "ask": 1.16, "ask_size": 180.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0107, "vega": 0.0473, "theta": -0.0228, "rho": 0.0079, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.629999984055758}, {"option": "IGV261211P00125000", "bid": 21.15, "bid_size": 161.0, "ask": 24.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0118, "vega": 0.0136, "theta": -0.0313, "rho": -0.0127, "theo": 23.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "IGV261211C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 191.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0072, "vega": 0.0338, "theta": -0.0169, "rho": 0.0051, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.489999993704259}, {"option": "IGV261211P00130000", "bid": 26.1, "bid_size": 160.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0025, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 28.0646, "change": 0.0, "open": 0.0, "high": 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": "IGV261218C00040000", "bid": 61.0, "bid_size": 99.0, "ask": 63.5, "ask_size": 127.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0522, "theo": 62.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.75, "last_trade_time": "2026-10-29T12:06:46", "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "IGV261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 485.0, "iv": 1.4803, "open_interest": 88.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-04T12:26:59", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "IGV261218C00045000", "bid": 55.9, "bid_size": 101.0, "ask": 58.5, "ask_size": 128.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0586, "theo": 57.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.25, "last_trade_time": "2026-08-05T15:04:07", "percent_change": 0.0, "prev_day_close": 57.9000015258789}, {"option": "IGV261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 512.0, "iv": 1.1731, "open_interest": 105.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-27T12:05:29", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "IGV261218C00050000", "bid": 51.3, "bid_size": 97.0, "ask": 53.55, "ask_size": 125.0, "iv": 0.8921, "open_interest": 7.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0651, "theo": 52.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.87, "last_trade_time": "2026-06-10T15:58:31", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "IGV261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1290.0, "iv": 0.8327, "open_interest": 473.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.002, "theta": -0.0014, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T12:00:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IGV261218C00055000", "bid": 46.45, "bid_size": 125.0, "ask": 48.6, "ask_size": 153.0, "iv": 0.8515, "open_interest": 35.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0033, "theta": 0.0, "rho": 0.0714, "theo": 47.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.35, "last_trade_time": "2026-08-10T09:52:35", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "IGV261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 964.0, "iv": 0.7303, "open_interest": 104.0, "volume": 1.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0022, "rho": -0.0004, "theo": 0.0213, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:30:03", "percent_change": -57.1429, "prev_day_close": 0.0500000007450581}, {"option": "IGV261218C00060000", "bid": 41.4, "bid_size": 108.0, "ask": 43.6, "ask_size": 134.0, "iv": 0.6994, "open_interest": 16.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0007, "vega": 0.0054, "theta": 0.0, "rho": 0.0777, "theo": 42.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-09-28T15:47:52", "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "IGV261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2178.0, "iv": 0.6509, "open_interest": 6163.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0034, "rho": -0.0007, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:32:22", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "IGV261218C00065000", "bid": 35.75, "bid_size": 112.0, "ask": 38.65, "ask_size": 130.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0012, "vega": 0.009, "theta": 0.0, "rho": 0.0836, "theo": 37.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-10T10:20:41", "percent_change": 0.0, "prev_day_close": 38.0749988555908}, {"option": "IGV261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1179.0, "iv": 0.5738, "open_interest": 336.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0012, "vega": 0.009, "theta": -0.0052, "rho": -0.0012, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T10:46:12", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "IGV261218C00070000", "bid": 31.25, "bid_size": 145.0, "ask": 33.75, "ask_size": 154.0, "iv": 0.4602, "open_interest": 60.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0021, "vega": 0.0147, "theta": -0.0025, "rho": 0.0892, "theo": 32.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-10-09T14:50:05", "percent_change": 0.0, "prev_day_close": 33.1249990463257}, {"option": "IGV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 802.0, "iv": 0.526, "open_interest": 1228.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0021, "vega": 0.0149, "theta": -0.008, "rho": -0.0021, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:54:30", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "IGV261218C00075000", "bid": 27.15, "bid_size": 10.0, "ask": 28.1, "ask_size": 666.0, "iv": 0.4557, "open_interest": 503.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0037, "vega": 0.024, "theta": -0.0074, "rho": 0.094, "theo": 27.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-10-28T14:00:01", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "IGV261218P00075000", "bid": 0.08, "bid_size": 340.0, "ask": 0.32, "ask_size": 2701.0, "iv": 0.4846, "open_interest": 1924.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0037, "vega": 0.0241, "theta": -0.0122, "rho": -0.0038, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T15:34:43", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "IGV261218C00076000", "bid": 25.75, "bid_size": 149.0, "ask": 28.45, "ask_size": 193.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0041, "vega": 0.0264, "theta": -0.0086, "rho": 0.0948, "theo": 26.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "IGV261218P00076000", "bid": 0.04, "bid_size": 762.0, "ask": 0.34, "ask_size": 758.0, "iv": 0.4629, "open_interest": 356.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0042, "vega": 0.0265, "theta": -0.0132, "rho": -0.0042, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T15:59:36", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "IGV261218C00077000", "bid": 25.0, "bid_size": 161.0, "ask": 27.5, "ask_size": 162.0, "iv": 0.5973, "open_interest": 6.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0046, "vega": 0.029, "theta": -0.0099, "rho": 0.0955, "theo": 25.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.22, "last_trade_time": "2026-09-09T12:21:43", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "IGV261218P00077000", "bid": 0.08, "bid_size": 425.0, "ask": 0.53, "ask_size": 2467.0, "iv": 0.4872, "open_interest": 2062.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0046, "vega": 0.0291, "theta": -0.0143, "rho": -0.0047, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T14:33:34", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "IGV261218C00078000", "bid": 24.25, "bid_size": 13.0, "ask": 26.5, "ask_size": 160.0, "iv": 0.5988, "open_interest": 8.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0052, "vega": 0.0318, "theta": -0.0112, "rho": 0.0962, "theo": 24.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.77, "last_trade_time": "2026-10-09T15:26:26", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "IGV261218P00078000", "bid": 0.07, "bid_size": 1220.0, "ask": 0.39, "ask_size": 340.0, "iv": 0.444, "open_interest": 152.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0052, "vega": 0.0321, "theta": -0.0155, "rho": -0.0053, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T14:44:37", "percent_change": 0.0, "prev_day_close": 0.229999992996454}, {"option": "IGV261218C00079000", "bid": 23.2, "bid_size": 57.0, "ask": 25.55, "ask_size": 212.0, "iv": 0.5763, "open_interest": 4.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0057, "vega": 0.0349, "theta": -0.0127, "rho": 0.0968, "theo": 23.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.67, "last_trade_time": "2026-07-07T10:11:36", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "IGV261218P00079000", "bid": 0.09, "bid_size": 2309.0, "ask": 0.42, "ask_size": 1165.0, "iv": 0.4352, "open_interest": 348.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0058, "vega": 0.035, "theta": -0.0168, "rho": -0.0059, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T14:54:01", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "IGV261218C00080000", "bid": 22.05, "bid_size": 903.0, "ask": 23.95, "ask_size": 948.0, "iv": 0.4795, "open_interest": 1823.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0064, "vega": 0.0382, "theta": -0.0142, "rho": 0.0974, "theo": 22.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.61, "last_trade_time": "2026-10-30T14:37:50", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "IGV261218P00080000", "bid": 0.18, "bid_size": 1358.0, "ask": 0.49, "ask_size": 2845.0, "iv": 0.4416, "open_interest": 9855.0, "volume": 10.0, "delta": -0.051, "gamma": 0.0064, "vega": 0.0384, "theta": -0.0181, "rho": -0.0067, "theo": 0.359, "change": 0.035, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T12:14:47", "percent_change": 14.2857, "prev_day_close": 0.33500000834465}, {"option": "IGV261218C00081000", "bid": 21.3, "bid_size": 51.0, "ask": 23.65, "ask_size": 214.0, "iv": 0.5485, "open_interest": 2.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0071, "vega": 0.0418, "theta": -0.0158, "rho": 0.0978, "theo": 21.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-10-16T13:08:31", "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "IGV261218P00081000", "bid": 0.13, "bid_size": 2189.0, "ask": 0.48, "ask_size": 701.0, "iv": 0.4152, "open_interest": 67.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0072, "vega": 0.0422, "theta": -0.0196, "rho": -0.0074, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T14:52:16", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "IGV261218C00082000", "bid": 20.45, "bid_size": 13.0, "ask": 22.35, "ask_size": 230.0, "iv": 0.514, "open_interest": 1.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0079, "vega": 0.0457, "theta": -0.0175, "rho": 0.0981, "theo": 20.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-10-16T10:00:35", "percent_change": 0.0, "prev_day_close": 21.5750007629395}, {"option": "IGV261218P00082000", "bid": 0.16, "bid_size": 2420.0, "ask": 0.52, "ask_size": 1403.0, "iv": 0.4069, "open_interest": 3051.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.008, "vega": 0.0459, "theta": -0.0211, "rho": -0.0083, "theo": 0.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T15:34:38", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "IGV261218C00083000", "bid": 19.5, "bid_size": 19.0, "ask": 21.4, "ask_size": 261.0, "iv": 0.5001, "open_interest": 1.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0088, "vega": 0.0499, "theta": -0.0192, "rho": 0.0983, "theo": 20.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-06-26T09:55:42", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "IGV261218P00083000", "bid": 0.2, "bid_size": 852.0, "ask": 0.75, "ask_size": 948.0, "iv": 0.42, "open_interest": 248.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0088, "vega": 0.0501, "theta": -0.0227, "rho": -0.0093, "theo": 0.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T14:38:56", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "IGV261218C00084000", "bid": 18.15, "bid_size": 265.0, "ask": 20.8, "ask_size": 260.0, "iv": 0.482, "open_interest": 33.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0097, "vega": 0.0543, "theta": -0.0211, "rho": 0.0984, "theo": 19.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-09-23T13:15:46", "percent_change": 0.0, "prev_day_close": 19.7249994277954}, {"option": "IGV261218P00084000", "bid": 0.33, "bid_size": 946.0, "ask": 0.61, "ask_size": 12.0, "iv": 0.4003, "open_interest": 320.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0098, "vega": 0.0548, "theta": -0.0244, "rho": -0.0104, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:26:17", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "IGV261218C00085000", "bid": 17.7, "bid_size": 17.0, "ask": 18.6, "ask_size": 714.0, "iv": 0.4076, "open_interest": 9643.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0107, "vega": 0.0591, "theta": -0.0231, "rho": 0.0984, "theo": 18.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-10-30T15:55:00", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "IGV261218P00085000", "bid": 0.47, "bid_size": 549.0, "ask": 0.87, "ask_size": 1740.0, "iv": 0.4183, "open_interest": 13930.0, "volume": 27.0, "delta": -0.09, "gamma": 0.0108, "vega": 0.0593, "theta": -0.0262, "rho": -0.0116, "theo": 0.6544, "change": 0.09, "open": 0.5, "high": 0.6, "low": 0.48, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:04:43", "percent_change": 18.3674, "prev_day_close": 0.58500000834465}, {"option": "IGV261218C00086000", "bid": 16.8, "bid_size": 10.0, "ask": 18.45, "ask_size": 498.0, "iv": 0.4594, "open_interest": 63.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0118, "vega": 0.0641, "theta": -0.0251, "rho": 0.0981, "theo": 17.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.18, "last_trade_time": "2026-08-28T15:29:10", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "IGV261218P00086000", "bid": 0.5, "bid_size": 1135.0, "ask": 0.78, "ask_size": 14.0, "iv": 0.3936, "open_interest": 5010.0, "volume": 5.0, "delta": -0.1006, "gamma": 0.0119, "vega": 0.0644, "theta": -0.0281, "rho": -0.013, "theo": 0.7383, "change": 0.045, "open": 0.53, "high": 0.54, "low": 0.53, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T12:54:55", "percent_change": 9.09091, "prev_day_close": 0.639999985694885}, {"option": "IGV261218C00087000", "bid": 15.65, "bid_size": 267.0, "ask": 18.1, "ask_size": 690.0, "iv": 0.4692, "open_interest": 53.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0129, "vega": 0.0694, "theta": -0.0272, "rho": 0.0978, "theo": 16.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-09-08T10:34:18", "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "IGV261218P00087000", "bid": 0.47, "bid_size": 1178.0, "ask": 1.04, "ask_size": 621.0, "iv": 0.3922, "open_interest": 94.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0131, "vega": 0.0701, "theta": -0.0301, "rho": -0.0145, "theo": 0.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-29T14:59:55", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "IGV261218C00088000", "bid": 15.05, "bid_size": 11.0, "ask": 17.2, "ask_size": 1022.0, "iv": 0.4754, "open_interest": 460.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0142, "vega": 0.0749, "theta": -0.0293, "rho": 0.0972, "theo": 15.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.44, "last_trade_time": "2026-10-13T10:18:37", "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "IGV261218P00088000", "bid": 0.58, "bid_size": 1166.0, "ask": 1.0, "ask_size": 211.0, "iv": 0.3771, "open_interest": 311.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0143, "vega": 0.0752, "theta": -0.0321, "rho": -0.0161, "theo": 0.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T14:26:22", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "IGV261218C00089000", "bid": 13.9, "bid_size": 230.0, "ask": 16.3, "ask_size": 592.0, "iv": 0.4489, "open_interest": 24.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0155, "vega": 0.0807, "theta": -0.0315, "rho": 0.0964, "theo": 14.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-27T14:14:39", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "IGV261218P00089000", "bid": 0.92, "bid_size": 221.0, "ask": 1.24, "ask_size": 841.0, "iv": 0.3951, "open_interest": 6257.0, "volume": 186.0, "delta": -0.1398, "gamma": 0.0156, "vega": 0.0811, "theta": -0.0342, "rho": -0.0178, "theo": 1.0615, "change": 0.11, "open": 0.77, "high": 1.0, "low": 0.7, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:59:25", "percent_change": 12.3595, "prev_day_close": 1.08000001311302}, {"option": "IGV261218C00090000", "bid": 13.35, "bid_size": 24.0, "ask": 15.45, "ask_size": 1028.0, "iv": 0.4569, "open_interest": 24106.0, "volume": 1.0, "delta": 0.847, "gamma": 0.0169, "vega": 0.0866, "theta": -0.0338, "rho": 0.0955, "theo": 13.7654, "change": 0.215, "open": 15.74, "high": 15.74, "low": 15.74, "tick": "down", "last_trade_price": 15.74, "last_trade_time": "2026-11-02T10:48:26", "percent_change": 1.38486, "prev_day_close": 14.4000000953674}, {"option": "IGV261218P00090000", "bid": 1.05, "bid_size": 279.0, "ask": 1.36, "ask_size": 698.0, "iv": 0.3884, "open_interest": 52799.0, "volume": 16.0, "delta": -0.1556, "gamma": 0.017, "vega": 0.0872, "theta": -0.0363, "rho": -0.0198, "theo": 1.198, "change": 0.125, "open": 0.98, "high": 1.11, "low": 0.91, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:21:24", "percent_change": 12.8205, "prev_day_close": 1.19999998807907}, {"option": "IGV261218C00091000", "bid": 12.5, "bid_size": 24.0, "ask": 14.3, "ask_size": 605.0, "iv": 0.4324, "open_interest": 13.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0183, "vega": 0.0927, "theta": -0.036, "rho": 0.0943, "theo": 12.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-30T10:54:28", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "IGV261218P00091000", "bid": 1.06, "bid_size": 983.0, "ask": 1.44, "ask_size": 20.0, "iv": 0.3715, "open_interest": 330.0, "volume": 1.0, "delta": -0.1729, "gamma": 0.0185, "vega": 0.0929, "theta": -0.0384, "rho": -0.0219, "theo": 1.3513, "change": -0.12, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T13:28:00", "percent_change": -10.4348, "prev_day_close": 1.25}, {"option": "IGV261218C00092000", "bid": 11.7, "bid_size": 23.0, "ask": 13.75, "ask_size": 610.0, "iv": 0.439, "open_interest": 55.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0198, "vega": 0.0988, "theta": -0.0382, "rho": 0.0929, "theo": 12.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-10-16T09:34:47", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IGV261218P00092000", "bid": 1.29, "bid_size": 781.0, "ask": 1.75, "ask_size": 797.0, "iv": 0.3775, "open_interest": 149.0, "volume": 3.0, "delta": -0.1917, "gamma": 0.02, "vega": 0.0992, "theta": -0.0405, "rho": -0.0242, "theo": 1.5233, "change": 0.185, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T15:04:07", "percent_change": 14.9798, "prev_day_close": 1.51999998092651}, {"option": "IGV261218C00093000", "bid": 10.9, "bid_size": 27.0, "ask": 12.95, "ask_size": 580.0, "iv": 0.4316, "open_interest": 12.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0213, "vega": 0.1049, "theta": -0.0404, "rho": 0.0912, "theo": 11.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.29, "last_trade_time": "2026-09-10T14:25:57", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "IGV261218P00093000", "bid": 1.09, "bid_size": 1283.0, "ask": 1.94, "ask_size": 700.0, "iv": 0.3538, "open_interest": 443.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0215, "vega": 0.1053, "theta": -0.0426, "rho": -0.0266, "theo": 1.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T13:02:22", "percent_change": 0.0, "prev_day_close": 1.51500004529953}, {"option": "IGV261218C00094000", "bid": 10.15, "bid_size": 23.0, "ask": 10.65, "ask_size": 113.0, "iv": 0.3586, "open_interest": 10.0, "volume": 1.0, "delta": 0.7694, "gamma": 0.0228, "vega": 0.1109, "theta": -0.0425, "rho": 0.0893, "theo": 10.5167, "change": -0.725, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-02T15:28:07", "percent_change": -6.00414, "prev_day_close": 10.3499999046326}, {"option": "IGV261218P00094000", "bid": 1.78, "bid_size": 523.0, "ask": 2.04, "ask_size": 56.0, "iv": 0.367, "open_interest": 3358.0, "volume": 54.0, "delta": -0.2343, "gamma": 0.0231, "vega": 0.1114, "theta": -0.0446, "rho": -0.0292, "theo": 1.932, "change": 0.145, "open": 1.65, "high": 1.79, "low": 1.32, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T14:39:28", "percent_change": 8.81459, "prev_day_close": 1.90499997138977}, {"option": "IGV261218C00095000", "bid": 9.0, "bid_size": 896.0, "ask": 11.4, "ask_size": 961.0, "iv": 0.4025, "open_interest": 11828.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0242, "vega": 0.1167, "theta": -0.0445, "rho": 0.0872, "theo": 9.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-30T13:43:18", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "IGV261218P00095000", "bid": 2.07, "bid_size": 384.0, "ask": 2.3, "ask_size": 81.0, "iv": 0.366, "open_interest": 53826.0, "volume": 29.0, "delta": -0.258, "gamma": 0.0246, "vega": 0.1173, "theta": -0.0465, "rho": -0.032, "theo": 2.173, "change": 0.45, "open": 1.86, "high": 2.25, "low": 1.61, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T15:51:13", "percent_change": 25.0, "prev_day_close": 2.1700000166893}, {"option": "IGV261218C00096000", "bid": 8.2, "bid_size": 958.0, "ask": 10.2, "ask_size": 661.0, "iv": 0.3754, "open_interest": 1.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0256, "vega": 0.1223, "theta": -0.0464, "rho": 0.0848, "theo": 9.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-30T15:54:57", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IGV261218P00096000", "bid": 2.36, "bid_size": 290.0, "ask": 2.58, "ask_size": 83.0, "iv": 0.3634, "open_interest": 730.0, "volume": 106.0, "delta": -0.2838, "gamma": 0.0261, "vega": 0.1227, "theta": -0.0484, "rho": -0.0349, "theo": 2.4469, "change": 0.4, "open": 1.86, "high": 2.55, "low": 1.86, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:51:09", "percent_change": 18.6047, "prev_day_close": 2.35500001907349}, {"option": "IGV261218C00097000", "bid": 8.05, "bid_size": 24.0, "ask": 8.85, "ask_size": 512.0, "iv": 0.3675, "open_interest": 24.0, "volume": 10.0, "delta": 0.6948, "gamma": 0.027, "vega": 0.1274, "theta": -0.0481, "rho": 0.0822, "theo": 8.3299, "change": -0.195, "open": 10.1, "high": 10.1, "low": 9.98, "tick": "no_change", "last_trade_price": 9.98, "last_trade_time": "2026-11-02T11:03:19", "percent_change": -1.91646, "prev_day_close": 8.42500019073486}, {"option": "IGV261218P00097000", "bid": 2.64, "bid_size": 336.0, "ask": 2.88, "ask_size": 44.0, "iv": 0.3594, "open_interest": 258.0, "volume": 169.0, "delta": -0.3107, "gamma": 0.0275, "vega": 0.1283, "theta": -0.05, "rho": -0.0379, "theo": 2.7438, "change": 0.44, "open": 2.16, "high": 2.75, "low": 2.16, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T15:52:28", "percent_change": 19.0476, "prev_day_close": 2.70999991893768}, {"option": "IGV261218C00098000", "bid": 7.35, "bid_size": 234.0, "ask": 7.8, "ask_size": 319.0, "iv": 0.3486, "open_interest": 167.0, "volume": 120.0, "delta": 0.667, "gamma": 0.0282, "vega": 0.132, "theta": -0.0497, "rho": 0.0793, "theo": 7.6588, "change": -1.625, "open": 9.35, "high": 9.35, "low": 7.67, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T15:49:08", "percent_change": -17.4263, "prev_day_close": 8.22500014305115}, {"option": "IGV261218P00098000", "bid": 2.97, "bid_size": 251.0, "ask": 3.25, "ask_size": 237.0, "iv": 0.3578, "open_interest": 482.0, "volume": 152.0, "delta": -0.339, "gamma": 0.0288, "vega": 0.1324, "theta": -0.0514, "rho": -0.041, "theo": 3.0721, "change": 0.575, "open": 2.62, "high": 3.17, "low": 2.41, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T15:43:57", "percent_change": 22.158, "prev_day_close": 3.125}, {"option": "IGV261218C00099000", "bid": 6.75, "bid_size": 28.0, "ask": 7.3, "ask_size": 388.0, "iv": 0.3525, "open_interest": 7.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.0294, "vega": 0.1361, "theta": -0.0509, "rho": 0.0763, "theo": 7.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-29T15:28:49", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "IGV261218P00099000", "bid": 2.64, "bid_size": 1437.0, "ask": 3.65, "ask_size": 82.0, "iv": 0.331, "open_interest": 362.0, "volume": 128.0, "delta": -0.3686, "gamma": 0.03, "vega": 0.1364, "theta": -0.0526, "rho": -0.0442, "theo": 3.4321, "change": -0.08, "open": 2.75, "high": 2.75, "low": 2.68, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-02T13:16:27", "percent_change": -2.84698, "prev_day_close": 3.11500000953674}, {"option": "IGV261218C00100000", "bid": 6.15, "bid_size": 82.0, "ask": 7.0, "ask_size": 825.0, "iv": 0.3607, "open_interest": 5647.0, "volume": 7.0, "delta": 0.6084, "gamma": 0.0303, "vega": 0.1394, "theta": -0.0519, "rho": 0.0731, "theo": 6.4155, "change": -0.55, "open": 7.45, "high": 7.5, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T10:00:00", "percent_change": -7.09678, "prev_day_close": 6.57500004768372}, {"option": "IGV261218P00100000", "bid": 3.85, "bid_size": 19.0, "ask": 4.0, "ask_size": 80.0, "iv": 0.3566, "open_interest": 21237.0, "volume": 256.0, "delta": -0.3993, "gamma": 0.031, "vega": 0.1396, "theta": -0.0536, "rho": -0.0472, "theo": 3.827, "change": 0.73, "open": 3.18, "high": 3.93, "low": 3.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-02T15:58:16", "percent_change": 22.8125, "prev_day_close": 3.82500004768372}, {"option": "IGV261218C00101000", "bid": 5.55, "bid_size": 47.0, "ask": 6.15, "ask_size": 470.0, "iv": 0.3474, "open_interest": 19.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0311, "vega": 0.142, "theta": -0.0527, "rho": 0.0697, "theo": 5.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-10-29T10:56:22", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "IGV261218P00101000", "bid": 3.65, "bid_size": 902.0, "ask": 4.5, "ask_size": 77.0, "iv": 0.3346, "open_interest": 35.0, "volume": 20.0, "delta": -0.4309, "gamma": 0.0318, "vega": 0.142, "theta": -0.0543, "rho": -0.0503, "theo": 4.2559, "change": -0.2, "open": 3.48, "high": 3.48, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T13:17:31", "percent_change": -5.55556, "prev_day_close": 4.04999995231628}, {"option": "IGV261218C00102000", "bid": 5.05, "bid_size": 47.0, "ask": 5.85, "ask_size": 828.0, "iv": 0.355, "open_interest": 788.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0316, "vega": 0.1437, "theta": -0.0531, "rho": 0.0662, "theo": 5.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-10-30T11:17:23", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IGV261218P00102000", "bid": 4.55, "bid_size": 344.0, "ask": 4.95, "ask_size": 131.0, "iv": 0.3474, "open_interest": 41026.0, "volume": 8.0, "delta": -0.463, "gamma": 0.0324, "vega": 0.1435, "theta": -0.0546, "rho": -0.0533, "theo": 4.7218, "change": 0.4, "open": 4.3, "high": 4.4, "low": 3.76, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T14:47:45", "percent_change": 10.0, "prev_day_close": 4.70000004768372}, {"option": "IGV261218C00103000", "bid": 4.55, "bid_size": 294.0, "ask": 4.95, "ask_size": 353.0, "iv": 0.3396, "open_interest": 57.0, "volume": 12.0, "delta": 0.5146, "gamma": 0.032, "vega": 0.1445, "theta": -0.0533, "rho": 0.0626, "theo": 4.8049, "change": -0.8, "open": 5.73, "high": 5.77, "low": 4.95, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T15:04:36", "percent_change": -13.4454, "prev_day_close": 4.75}, {"option": "IGV261218P00103000", "bid": 4.75, "bid_size": 775.0, "ask": 5.5, "ask_size": 168.0, "iv": 0.3369, "open_interest": 18110.0, "volume": 5.0, "delta": -0.4956, "gamma": 0.0329, "vega": 0.1439, "theta": -0.0548, "rho": -0.056, "theo": 5.2233, "change": 0.5, "open": 4.28, "high": 4.95, "low": 4.25, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T14:53:35", "percent_change": 11.236, "prev_day_close": 5.09999990463257}, {"option": "IGV261218C00104000", "bid": 4.15, "bid_size": 53.0, "ask": 4.9, "ask_size": 1002.0, "iv": 0.355, "open_interest": 653.0, "volume": 1.0, "delta": 0.4829, "gamma": 0.0321, "vega": 0.1445, "theta": -0.0531, "rho": 0.059, "theo": 4.3393, "change": -0.875, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:50:11", "percent_change": -16.2791, "prev_day_close": 4.52500009536743}, {"option": "IGV261218P00104000", "bid": 5.6, "bid_size": 202.0, "ask": 6.3, "ask_size": 441.0, "iv": 0.3555, "open_interest": 298.0, "volume": 1.0, "delta": -0.5282, "gamma": 0.033, "vega": 0.1435, "theta": -0.0546, "rho": -0.0592, "theo": 5.7622, "change": -0.245, "open": 4.73, "high": 4.73, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-02T11:29:51", "percent_change": -4.92463, "prev_day_close": 5.77500009536743}, {"option": "IGV261218C00105000", "bid": 3.7, "bid_size": 287.0, "ask": 4.1, "ask_size": 414.0, "iv": 0.3405, "open_interest": 3108.0, "volume": 15.0, "delta": 0.4515, "gamma": 0.032, "vega": 0.1435, "theta": -0.0527, "rho": 0.0553, "theo": 3.909, "change": -0.93, "open": 4.97, "high": 4.97, "low": 4.05, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-02T15:15:16", "percent_change": -18.2353, "prev_day_close": 3.89999997615814}, {"option": "IGV261218P00105000", "bid": 6.05, "bid_size": 465.0, "ask": 6.6, "ask_size": 161.0, "iv": 0.3406, "open_interest": 949.0, "volume": 9.0, "delta": -0.5606, "gamma": 0.033, "vega": 0.1423, "theta": -0.054, "rho": -0.061, "theo": 6.3369, "change": -0.14, "open": 5.45, "high": 5.45, "low": 5.1, "tick": "no_change", "last_trade_price": 5.11, "last_trade_time": "2026-11-02T13:07:39", "percent_change": -2.66667, "prev_day_close": 6.29999995231628}, {"option": "IGV261218C00106000", "bid": 3.35, "bid_size": 52.0, "ask": 3.85, "ask_size": 768.0, "iv": 0.3465, "open_interest": 562.0, "volume": 5.0, "delta": 0.4206, "gamma": 0.0316, "vega": 0.1418, "theta": -0.0519, "rho": 0.0516, "theo": 3.5137, "change": 0.065, "open": 4.49, "high": 4.49, "low": 4.49, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-11-02T10:59:39", "percent_change": 1.46893, "prev_day_close": 3.59999990463257}, {"option": "IGV261218P00106000", "bid": 6.55, "bid_size": 592.0, "ask": 7.25, "ask_size": 63.0, "iv": 0.3373, "open_interest": 31860.0, "volume": 1.0, "delta": -0.5926, "gamma": 0.0328, "vega": 0.1401, "theta": -0.0533, "rho": -0.064, "theo": 6.9474, "change": 0.645, "open": 6.52, "high": 6.52, "low": 6.52, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-11-02T15:05:20", "percent_change": 10.9787, "prev_day_close": 6.82499980926514}, {"option": "IGV261218C00107000", "bid": 3.0, "bid_size": 59.0, "ask": 3.5, "ask_size": 755.0, "iv": 0.347, "open_interest": 91.0, "volume": 24.0, "delta": 0.3905, "gamma": 0.0311, "vega": 0.1392, "theta": -0.0509, "rho": 0.0481, "theo": 3.1517, "change": -0.895, "open": 3.7, "high": 3.81, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-02T15:35:24", "percent_change": -21.9632, "prev_day_close": 3.25}, {"option": "IGV261218P00107000", "bid": 7.55, "bid_size": 58.0, "ask": 7.85, "ask_size": 243.0, "iv": 0.3481, "open_interest": 17386.0, "volume": 14.0, "delta": -0.6238, "gamma": 0.0323, "vega": 0.1369, "theta": -0.0522, "rho": -0.0652, "theo": 7.5931, "change": 1.15, "open": 6.3, "high": 7.65, "low": 6.3, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T15:58:16", "percent_change": 17.6923, "prev_day_close": 7.64999985694885}, {"option": "IGV261218C00108000", "bid": 2.68, "bid_size": 27.0, "ask": 3.15, "ask_size": 617.0, "iv": 0.3466, "open_interest": 86.0, "volume": 1.0, "delta": 0.3614, "gamma": 0.0303, "vega": 0.1359, "theta": -0.0497, "rho": 0.0445, "theo": 2.8223, "change": -0.62, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-02T15:15:16", "percent_change": -16.9863, "prev_day_close": 2.91500008106232}, {"option": "IGV261218P00108000", "bid": 7.75, "bid_size": 643.0, "ask": 8.55, "ask_size": 69.0, "iv": 0.331, "open_interest": 345.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0316, "vega": 0.133, "theta": -0.051, "rho": -0.0671, "theo": 8.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T11:21:57", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IGV261218C00109000", "bid": 2.32, "bid_size": 168.0, "ask": 3.0, "ask_size": 1006.0, "iv": 0.3503, "open_interest": 352.0, "volume": 11.0, "delta": 0.3334, "gamma": 0.0294, "vega": 0.132, "theta": -0.0483, "rho": 0.0412, "theo": 2.5234, "change": -0.66, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T14:50:17", "percent_change": -20.3077, "prev_day_close": 2.6599999666214}, {"option": "IGV261218P00109000", "bid": 8.85, "bid_size": 251.0, "ask": 9.3, "ask_size": 227.0, "iv": 0.3475, "open_interest": 267.0, "volume": 5.0, "delta": -0.6833, "gamma": 0.0308, "vega": 0.1282, "theta": -0.0495, "rho": -0.068, "theo": 8.9822, "change": -0.5, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T12:21:28", "percent_change": -6.41026, "prev_day_close": 9.05000019073486}, {"option": "IGV261218C00110000", "bid": 2.14, "bid_size": 63.0, "ask": 2.4, "ask_size": 426.0, "iv": 0.3416, "open_interest": 13148.0, "volume": 257.0, "delta": 0.3067, "gamma": 0.0284, "vega": 0.1275, "theta": -0.0466, "rho": 0.038, "theo": 2.2533, "change": -0.81, "open": 2.75, "high": 2.98, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-02T15:45:51", "percent_change": -26.8212, "prev_day_close": 2.34500002861023}, {"option": "IGV261218P00110000", "bid": 9.45, "bid_size": 393.0, "ask": 10.05, "ask_size": 222.0, "iv": 0.3429, "open_interest": 1176.0, "volume": 1.0, "delta": -0.7114, "gamma": 0.0298, "vega": 0.1226, "theta": -0.0478, "rho": -0.0683, "theo": 9.7224, "change": 0.15, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T09:54:06", "percent_change": 1.81818, "prev_day_close": 9.52500009536743}, {"option": "IGV261218C00111000", "bid": 1.81, "bid_size": 148.0, "ask": 2.29, "ask_size": 616.0, "iv": 0.3442, "open_interest": 108.0, "volume": 4.0, "delta": 0.2815, "gamma": 0.0272, "vega": 0.1227, "theta": -0.0449, "rho": 0.0349, "theo": 2.0104, "change": -0.57, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-02T14:37:43", "percent_change": -20.7273, "prev_day_close": 2.08999997377396}, {"option": "IGV261218P00111000", "bid": 9.25, "bid_size": 533.0, "ask": 11.0, "ask_size": 288.0, "iv": 0.3088, "open_interest": 50.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0288, "vega": 0.117, "theta": -0.0461, "rho": -0.0696, "theo": 10.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "IGV261218C00112000", "bid": 1.65, "bid_size": 30.0, "ask": 2.23, "ask_size": 942.0, "iv": 0.3543, "open_interest": 572.0, "volume": 6.0, "delta": 0.2578, "gamma": 0.026, "vega": 0.1175, "theta": -0.043, "rho": 0.032, "theo": 1.7921, "change": -0.03, "open": 2.39, "high": 2.44, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-02T12:54:55", "percent_change": -1.25523, "prev_day_close": 1.93999999761581}, {"option": "IGV261218P00112000", "bid": 9.35, "bid_size": 444.0, "ask": 11.6, "ask_size": 62.0, "iv": 0.2588, "open_interest": 47.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0276, "vega": 0.1112, "theta": -0.0441, "rho": -0.0675, "theo": 11.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-10-29T13:11:25", "percent_change": 0.0, "prev_day_close": 10.4750003814697}, {"option": "IGV261218C00113000", "bid": 1.44, "bid_size": 370.0, "ask": 1.78, "ask_size": 674.0, "iv": 0.344, "open_interest": 2108.0, "volume": 52.0, "delta": 0.2356, "gamma": 0.0247, "vega": 0.112, "theta": -0.0411, "rho": 0.0293, "theo": 1.597, "change": -0.53, "open": 1.99, "high": 2.05, "low": 1.59, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T15:33:27", "percent_change": -25.0, "prev_day_close": 1.63499999046326}, {"option": "IGV261218P00113000", "bid": 11.5, "bid_size": 790.0, "ask": 12.4, "ask_size": 103.0, "iv": 0.328, "open_interest": 207.0, "volume": 7.0, "delta": -0.7865, "gamma": 0.0264, "vega": 0.1047, "theta": -0.0422, "rho": -0.0681, "theo": 12.1027, "change": 1.75, "open": 10.34, "high": 12.0, "low": 10.34, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T15:38:09", "percent_change": 17.0732, "prev_day_close": 11.9250001907349}, {"option": "IGV261218C00114000", "bid": 1.23, "bid_size": 532.0, "ask": 1.61, "ask_size": 480.0, "iv": 0.3438, "open_interest": 367.0, "volume": 2.0, "delta": 0.215, "gamma": 0.0234, "vega": 0.1065, "theta": -0.0392, "rho": 0.0268, "theo": 1.4226, "change": -0.47, "open": 1.79, "high": 1.79, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T15:57:16", "percent_change": -24.7368, "prev_day_close": 1.43000000715256}, {"option": "IGV261218P00114000", "bid": 11.0, "bid_size": 501.0, "ask": 13.25, "ask_size": 49.0, "iv": 0.227, "open_interest": 54.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0251, "vega": 0.0982, "theta": -0.0402, "rho": -0.0675, "theo": 12.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-27T12:46:53", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "IGV261218C00115000", "bid": 1.11, "bid_size": 374.0, "ask": 1.37, "ask_size": 455.0, "iv": 0.3426, "open_interest": 10602.0, "volume": 117.0, "delta": 0.1959, "gamma": 0.022, "vega": 0.1008, "theta": -0.0372, "rho": 0.0244, "theo": 1.2672, "change": -0.455, "open": 1.56, "high": 1.7, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T15:57:16", "percent_change": -26.8437, "prev_day_close": 1.21999996900558}, {"option": "IGV261218P00115000", "bid": 11.85, "bid_size": 981.0, "ask": 14.15, "ask_size": 78.0, "iv": 0.0, "open_interest": 3149.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0238, "vega": 0.0905, "theta": -0.0381, "rho": -0.0637, "theo": 13.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-10-27T12:46:53", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IGV261218C00116000", "bid": 0.93, "bid_size": 717.0, "ask": 1.28, "ask_size": 664.0, "iv": 0.3444, "open_interest": 92.0, "volume": 48.0, "delta": 0.1783, "gamma": 0.0207, "vega": 0.0952, "theta": -0.0352, "rho": 0.0222, "theo": 1.1291, "change": -0.32, "open": 1.4, "high": 1.4, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T15:56:27", "percent_change": -21.3333, "prev_day_close": 1.27499997615814}, {"option": "IGV261218P00116000", "bid": 13.2, "bid_size": 416.0, "ask": 15.05, "ask_size": 78.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0226, "vega": 0.0845, "theta": -0.0362, "rho": -0.0643, "theo": 14.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "IGV261218C00117000", "bid": 0.85, "bid_size": 382.0, "ask": 1.08, "ask_size": 219.0, "iv": 0.3439, "open_interest": 4.0, "volume": 2.0, "delta": 0.1621, "gamma": 0.0193, "vega": 0.0897, "theta": -0.0332, "rho": 0.0202, "theo": 1.0062, "change": -0.27, "open": 1.21, "high": 1.21, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T15:56:27", "percent_change": -19.5652, "prev_day_close": 1.10999998450279}, {"option": "IGV261218P00117000", "bid": 13.65, "bid_size": 388.0, "ask": 15.95, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0213, "vega": 0.078, "theta": -0.0342, "rho": -0.0614, "theo": 15.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "IGV261218C00118000", "bid": 0.77, "bid_size": 44.0, "ask": 1.0, "ask_size": 476.0, "iv": 0.349, "open_interest": 52.0, "volume": 8.0, "delta": 0.1473, "gamma": 0.0181, "vega": 0.0842, "theta": -0.0313, "rho": 0.0183, "theo": 0.8972, "change": -0.075, "open": 1.1, "high": 1.13, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T13:49:14", "percent_change": -6.55022, "prev_day_close": 0.865000009536743}, {"option": "IGV261218P00118000", "bid": 14.6, "bid_size": 242.0, "ask": 16.85, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0201, "vega": 0.0696, "theta": -0.0323, "rho": -0.056, "theo": 16.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "IGV261218C00119000", "bid": 0.58, "bid_size": 906.0, "ask": 1.21, "ask_size": 1080.0, "iv": 0.3643, "open_interest": 272.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0168, "vega": 0.0789, "theta": -0.0295, "rho": 0.0167, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T12:12:30", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "IGV261218P00119000", "bid": 15.45, "bid_size": 244.0, "ask": 17.75, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0189, "vega": 0.064, "theta": -0.0305, "rho": -0.0552, "theo": 17.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "IGV261218C00120000", "bid": 0.62, "bid_size": 319.0, "ask": 0.8, "ask_size": 570.0, "iv": 0.3538, "open_interest": 8636.0, "volume": 63.0, "delta": 0.1214, "gamma": 0.0156, "vega": 0.0739, "theta": -0.0277, "rho": 0.0151, "theo": 0.7146, "change": -0.215, "open": 0.89, "high": 0.89, "low": 0.63, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T15:52:56", "percent_change": -23.7569, "prev_day_close": 0.715000003576279}, {"option": "IGV261218P00120000", "bid": 16.35, "bid_size": 1015.0, "ask": 18.7, "ask_size": 127.0, "iv": 0.0, "open_interest": 6002.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0179, "vega": 0.0586, "theta": -0.0286, "rho": -0.053, "theo": 18.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-28T09:57:52", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IGV261218C00121000", "bid": 0.38, "bid_size": 1110.0, "ask": 0.98, "ask_size": 1212.0, "iv": 0.3626, "open_interest": 513.0, "volume": 12.0, "delta": 0.1102, "gamma": 0.0145, "vega": 0.069, "theta": -0.026, "rho": 0.0137, "theo": 0.6385, "change": -0.21, "open": 0.74, "high": 0.77, "low": 0.51, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T09:44:14", "percent_change": -21.4286, "prev_day_close": 0.780000001192093}, {"option": "IGV261218P00121000", "bid": 17.35, "bid_size": 140.0, "ask": 19.65, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0168, "vega": 0.0503, "theta": -0.0269, "rho": -0.0438, "theo": 19.281, "change": 0.0, "open": 0.0, "high": 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": "IGV261218C00122000", "bid": 0.44, "bid_size": 56.0, "ask": 0.88, "ask_size": 847.0, "iv": 0.3725, "open_interest": 14.0, "volume": 3.0, "delta": 0.1, "gamma": 0.0134, "vega": 0.0644, "theta": -0.0243, "rho": 0.0125, "theo": 0.5711, "change": -0.115, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T12:54:55", "percent_change": -14.8387, "prev_day_close": 0.659999996423721}, {"option": "IGV261218P00122000", "bid": 18.3, "bid_size": 139.0, "ask": 20.6, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0156, "vega": 0.0443, "theta": -0.0249, "rho": -0.0441, "theo": 20.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "IGV261218C00123000", "bid": 0.36, "bid_size": 731.0, "ask": 0.81, "ask_size": 832.0, "iv": 0.3733, "open_interest": 81.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0124, "vega": 0.0601, "theta": -0.0228, "rho": 0.0113, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-29T09:53:08", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "IGV261218P00123000", "bid": 19.65, "bid_size": 137.0, "ask": 21.55, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0145, "vega": 0.0398, "theta": -0.0238, "rho": -0.0405, "theo": 21.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "IGV261218C00124000", "bid": 0.3, "bid_size": 773.0, "ask": 0.62, "ask_size": 570.0, "iv": 0.3638, "open_interest": 7.0, "volume": 1.0, "delta": 0.0824, "gamma": 0.0115, "vega": 0.0559, "theta": -0.0213, "rho": 0.0103, "theo": 0.458, "change": -0.215, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T13:34:59", "percent_change": -31.3869, "prev_day_close": 0.46000000834465}, {"option": "IGV261218P00124000", "bid": 20.25, "bid_size": 137.0, "ask": 22.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0135, "vega": 0.0339, "theta": -0.0229, "rho": -0.0332, "theo": 22.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IGV261218C00125000", "bid": 0.15, "bid_size": 1514.0, "ask": 0.6, "ask_size": 1263.0, "iv": 0.3586, "open_interest": 1479.0, "volume": 1.0, "delta": 0.0748, "gamma": 0.0106, "vega": 0.052, "theta": -0.0199, "rho": 0.0093, "theo": 0.4109, "change": -0.07, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:52:50", "percent_change": -13.4615, "prev_day_close": 0.475000008940697}, {"option": "IGV261218P00125000", "bid": 21.2, "bid_size": 138.0, "ask": 23.45, "ask_size": 62.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0126, "vega": 0.0265, "theta": -0.0206, "rho": -0.0289, "theo": 23.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-07T15:10:46", "percent_change": 0.0, "prev_day_close": 22.3250007629395}, {"option": "IGV261218C00130000", "bid": 0.05, "bid_size": 1299.0, "ask": 0.4, "ask_size": 1772.0, "iv": 0.3732, "open_interest": 899.0, "volume": 3.0, "delta": 0.0465, "gamma": 0.0071, "vega": 0.036, "theta": -0.0141, "rho": 0.0058, "theo": 0.2428, "change": -0.005, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T14:50:06", "percent_change": -1.81818, "prev_day_close": 0.269999995827675}, {"option": "IGV261218P00130000", "bid": 26.8, "bid_size": 101.0, "ask": 28.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.005, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 28.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-06-02T10:42:26", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "IGV261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1675.0, "iv": 0.3926, "open_interest": 269.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0047, "vega": 0.0249, "theta": -0.01, "rho": 0.0036, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T12:48:45", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "IGV261218P00135000", "bid": 30.95, "bid_size": 101.0, "ask": 34.3, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 33.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "IGV261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1072.0, "iv": 0.4151, "open_interest": 350.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0031, "vega": 0.0173, "theta": -0.0071, "rho": 0.0024, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T14:41:43", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "IGV261218P00140000", "bid": 36.1, "bid_size": 95.0, "ask": 39.25, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 38.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "IGV261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1279.0, "iv": 0.4927, "open_interest": 153.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0021, "vega": 0.0121, "theta": -0.0051, "rho": 0.0015, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "IGV261218P00145000", "bid": 41.8, "bid_size": 106.0, "ask": 44.25, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 43.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-06-04T15:36:54", "percent_change": 0.0, "prev_day_close": 42.3249988555908}, {"option": "IGV261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 527.0, "iv": 0.5274, "open_interest": 10.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0014, "vega": 0.0086, "theta": -0.0037, "rho": 0.001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T11:37:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IGV261218P00150000", "bid": 46.8, "bid_size": 95.0, "ask": 49.8, "ask_size": 95.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 48.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "IGV261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 670.0, "iv": 0.6016, "open_interest": 20.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.001, "vega": 0.0061, "theta": -0.0027, "rho": 0.0007, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-22T13:13:05", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "IGV261218P00155000", "bid": 51.8, "bid_size": 105.0, "ask": 54.8, "ask_size": 95.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 53.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "IGV270115C00040000", "bid": 61.05, "bid_size": 234.0, "ask": 63.65, "ask_size": 218.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0832, "theo": 62.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.64, "last_trade_time": "2026-10-23T15:39:35", "percent_change": 0.0, "prev_day_close": 62.6750011444092}, {"option": "IGV270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 661.0, "iv": 0.9771, "open_interest": 250.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.002, "theta": -0.0009, "rho": -0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T09:30:30", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "IGV270115C00043000", "bid": 58.25, "bid_size": 126.0, "ask": 60.7, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.0894, "theo": 59.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "IGV270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 912.0, "iv": 1.0827, "open_interest": 34.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0012, "rho": -0.0004, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:30:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IGV270115C00044000", "bid": 57.25, "bid_size": 126.0, "ask": 59.7, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0029, "theta": 0.0, "rho": 0.0914, "theo": 58.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0249996185303}, {"option": "IGV270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 142.0, "iv": 0.8264, "open_interest": 7.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0012, "rho": -0.0004, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-01T11:23:30", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "IGV270115C00045000", "bid": 55.75, "bid_size": 147.0, "ask": 58.7, "ask_size": 146.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0935, "theo": 57.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.26, "last_trade_time": "2026-06-10T10:53:05", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "IGV270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.7587, "open_interest": 174.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0014, "rho": -0.0005, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "IGV270115C00046000", "bid": 54.55, "bid_size": 141.0, "ask": 57.75, "ask_size": 138.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0035, "theta": 0.0, "rho": 0.0955, "theo": 56.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-02-13T10:25:18", "percent_change": 0.0, "prev_day_close": 57.0749988555908}, {"option": "IGV270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 9.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0015, "rho": -0.0005, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "IGV270115C00047000", "bid": 54.35, "bid_size": 124.0, "ask": 56.75, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": 0.0975, "theo": 55.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "IGV270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1603.0, "iv": 0.8264, "open_interest": 1.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0016, "rho": -0.0006, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-01T12:14:29", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "IGV270115C00048000", "bid": 52.9, "bid_size": 134.0, "ask": 55.75, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": 0.0995, "theo": 54.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0749988555908}, {"option": "IGV270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1969.0, "iv": 0.8061, "open_interest": 111.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0017, "rho": -0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:15:40", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "IGV270115C00049000", "bid": 52.3, "bid_size": 126.0, "ask": 54.75, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0046, "theta": 0.0, "rho": 0.1016, "theo": 53.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-07-29T15:14:10", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "IGV270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1882.0, "iv": 0.7862, "open_interest": 173.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0019, "rho": -0.0007, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T10:13:11", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "IGV270115C00050000", "bid": 51.3, "bid_size": 140.0, "ask": 53.8, "ask_size": 158.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0051, "theta": 0.0, "rho": 0.1036, "theo": 52.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-10-28T14:33:46", "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "IGV270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 537.0, "iv": 0.6123, "open_interest": 2351.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0051, "theta": -0.002, "rho": -0.0008, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IGV270115C00051000", "bid": 49.6, "bid_size": 141.0, "ask": 52.8, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0056, "theta": 0.0, "rho": 0.1056, "theo": 51.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-04-24T15:55:18", "percent_change": 0.0, "prev_day_close": 52.1500015258789}, {"option": "IGV270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.6772, "open_interest": 97.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0022, "rho": -0.0009, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-09T15:56:19", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "IGV270115C00052000", "bid": 49.35, "bid_size": 125.0, "ask": 51.8, "ask_size": 138.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0061, "theta": 0.0, "rho": 0.1076, "theo": 50.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.8, "last_trade_time": "2026-07-10T10:32:59", "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "IGV270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 690.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0024, "rho": -0.001, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "IGV270115C00053000", "bid": 48.2, "bid_size": 128.0, "ask": 50.8, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0067, "theta": 0.0, "rho": 0.1095, "theo": 49.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1750011444092}, {"option": "IGV270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1789.0, "iv": 0.7173, "open_interest": 61.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0026, "rho": -0.0011, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-05-29T11:31:57", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "IGV270115C00054000", "bid": 46.65, "bid_size": 141.0, "ask": 49.85, "ask_size": 142.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0073, "theta": 0.0, "rho": 0.1115, "theo": 48.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.34, "last_trade_time": "2026-09-11T15:10:44", "percent_change": 0.0, "prev_day_close": 49.1750011444092}, {"option": "IGV270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1837.0, "iv": 0.6509, "open_interest": 78.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0028, "rho": -0.0012, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-09T15:59:50", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "IGV270115C00055000", "bid": 46.2, "bid_size": 166.0, "ask": 48.85, "ask_size": 165.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.008, "theta": 0.0, "rho": 0.1134, "theo": 47.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-15T10:59:39", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "IGV270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2058.0, "iv": 0.634, "open_interest": 751.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.0081, "theta": -0.003, "rho": -0.0013, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T13:38:50", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "IGV270115C00056000", "bid": 45.5, "bid_size": 124.0, "ask": 47.85, "ask_size": 136.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0007, "vega": 0.0088, "theta": 0.0, "rho": 0.1154, "theo": 46.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.64, "last_trade_time": "2026-09-28T13:12:30", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "IGV270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1906.0, "iv": 0.6667, "open_interest": 180.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0032, "rho": -0.0014, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T13:38:50", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "IGV270115C00057000", "bid": 44.0, "bid_size": 134.0, "ask": 46.9, "ask_size": 135.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0008, "vega": 0.0096, "theta": 0.0, "rho": 0.1173, "theo": 45.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.43, "last_trade_time": "2026-09-01T10:09:19", "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "IGV270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2478.0, "iv": 0.6522, "open_interest": 471.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0096, "theta": -0.0035, "rho": -0.0016, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "IGV270115C00058000", "bid": 43.25, "bid_size": 247.0, "ask": 45.9, "ask_size": 242.0, "iv": 0.0, "open_interest": 180.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0009, "vega": 0.0105, "theta": 0.0, "rho": 0.1192, "theo": 44.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.11, "last_trade_time": "2026-08-04T10:29:35", "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "IGV270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2129.0, "iv": 0.6379, "open_interest": 493.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0009, "vega": 0.0105, "theta": -0.0038, "rho": -0.0018, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-05T13:19:31", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "IGV270115C00059000", "bid": 42.45, "bid_size": 126.0, "ask": 44.9, "ask_size": 134.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.001, "vega": 0.0115, "theta": 0.0, "rho": 0.1211, "theo": 43.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-08-12T09:31:30", "percent_change": 0.0, "prev_day_close": 44.2250003814697}, {"option": "IGV270115P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 2536.0, "iv": 0.6237, "open_interest": 209.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.001, "vega": 0.0116, "theta": -0.0041, "rho": -0.002, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T12:34:30", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "IGV270115C00060000", "bid": 41.3, "bid_size": 285.0, "ask": 43.95, "ask_size": 280.0, "iv": 0.0, "open_interest": 232.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0011, "vega": 0.0125, "theta": 0.0, "rho": 0.123, "theo": 42.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.45, "last_trade_time": "2026-10-29T10:34:25", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "IGV270115P00060000", "bid": 0.06, "bid_size": 9.0, "ask": 0.18, "ask_size": 2218.0, "iv": 0.5686, "open_interest": 5325.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0011, "vega": 0.0126, "theta": -0.0044, "rho": -0.0022, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:59:23", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "IGV270115C00061000", "bid": 40.1, "bid_size": 133.0, "ask": 43.75, "ask_size": 140.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0012, "vega": 0.0137, "theta": -0.0003, "rho": 0.1248, "theo": 41.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "IGV270115P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2204.0, "iv": 0.598, "open_interest": 25.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0012, "vega": 0.0138, "theta": -0.0047, "rho": -0.0024, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T14:49:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IGV270115C00062000", "bid": 39.6, "bid_size": 140.0, "ask": 41.95, "ask_size": 159.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0013, "vega": 0.015, "theta": -0.0008, "rho": 0.1266, "theo": 40.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.24, "last_trade_time": "2026-08-04T10:07:16", "percent_change": 0.0, "prev_day_close": 41.2250003814697}, {"option": "IGV270115P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 723.0, "iv": 0.5276, "open_interest": 19.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0013, "vega": 0.015, "theta": -0.0051, "rho": -0.0027, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:11:49", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "IGV270115C00063000", "bid": 38.1, "bid_size": 134.0, "ask": 41.0, "ask_size": 116.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0014, "vega": 0.0163, "theta": -0.0013, "rho": 0.1284, "theo": 39.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-08-10T09:45:04", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "IGV270115P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1901.0, "iv": 0.5723, "open_interest": 30.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0015, "vega": 0.0164, "theta": -0.0055, "rho": -0.003, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T14:09:48", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "IGV270115C00064000", "bid": 37.2, "bid_size": 129.0, "ask": 40.0, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0016, "vega": 0.0178, "theta": -0.0018, "rho": 0.1302, "theo": 39.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3249988555908}, {"option": "IGV270115P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1979.0, "iv": 0.5584, "open_interest": 42.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0016, "vega": 0.018, "theta": -0.0059, "rho": -0.0033, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-27T12:22:50", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "IGV270115C00065000", "bid": 36.4, "bid_size": 162.0, "ask": 39.05, "ask_size": 165.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0018, "vega": 0.0194, "theta": -0.0024, "rho": 0.1319, "theo": 38.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.72, "last_trade_time": "2026-10-06T15:56:45", "percent_change": 0.0, "prev_day_close": 38.3249988555908}, {"option": "IGV270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1221.0, "iv": 0.499, "open_interest": 1541.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0018, "vega": 0.0196, "theta": -0.0064, "rho": -0.0036, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T14:59:00", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "IGV270115C00066000", "bid": 34.9, "bid_size": 179.0, "ask": 38.9, "ask_size": 192.0, "iv": 0.36, "open_interest": 87.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.002, "vega": 0.0212, "theta": -0.003, "rho": 0.1336, "theo": 37.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.69, "last_trade_time": "2026-09-28T13:36:02", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "IGV270115P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 2469.0, "iv": 0.5328, "open_interest": 72.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.002, "vega": 0.0212, "theta": -0.0069, "rho": -0.004, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-10T09:30:15", "percent_change": 0.0, "prev_day_close": 0.145000005140901}, {"option": "IGV270115C00067000", "bid": 34.3, "bid_size": 212.0, "ask": 37.75, "ask_size": 208.0, "iv": 0.4684, "open_interest": 4.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0022, "vega": 0.023, "theta": -0.0036, "rho": 0.1352, "theo": 36.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-07-10T10:32:59", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "IGV270115P00067000", "bid": 0.03, "bid_size": 552.0, "ask": 0.49, "ask_size": 2243.0, "iv": 0.5264, "open_interest": 94.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0022, "vega": 0.0231, "theta": -0.0074, "rho": -0.0044, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-11T09:30:15", "percent_change": 0.0, "prev_day_close": 0.159999995492399}, {"option": "IGV270115C00068000", "bid": 34.3, "bid_size": 51.0, "ask": 36.35, "ask_size": 292.0, "iv": 0.5591, "open_interest": 37.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0024, "vega": 0.025, "theta": -0.0042, "rho": 0.1368, "theo": 35.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.09, "last_trade_time": "2026-10-29T09:44:09", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "IGV270115P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1964.0, "iv": 0.509, "open_interest": 120.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0024, "vega": 0.0253, "theta": -0.008, "rho": -0.0049, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-22T14:09:48", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "IGV270115C00069000", "bid": 33.3, "bid_size": 54.0, "ask": 35.7, "ask_size": 361.0, "iv": 0.582, "open_interest": 103.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0026, "vega": 0.0272, "theta": -0.0049, "rho": 0.1383, "theo": 34.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.42, "last_trade_time": "2026-09-14T12:15:48", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "IGV270115P00069000", "bid": 0.06, "bid_size": 679.0, "ask": 0.53, "ask_size": 2346.0, "iv": 0.5069, "open_interest": 188.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0027, "vega": 0.0275, "theta": -0.0086, "rho": -0.0054, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-09T13:49:08", "percent_change": 0.0, "prev_day_close": 0.195000005885959}, {"option": "IGV270115C00070000", "bid": 32.05, "bid_size": 835.0, "ask": 34.15, "ask_size": 670.0, "iv": 0.448, "open_interest": 465.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0029, "vega": 0.0296, "theta": -0.0056, "rho": 0.1398, "theo": 33.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-10-28T13:10:23", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "IGV270115P00070000", "bid": 0.08, "bid_size": 724.0, "ask": 0.35, "ask_size": 663.0, "iv": 0.4643, "open_interest": 110619.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0029, "vega": 0.0298, "theta": -0.0092, "rho": -0.0059, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T15:15:18", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "IGV270115C00071000", "bid": 31.05, "bid_size": 192.0, "ask": 33.75, "ask_size": 197.0, "iv": 0.5213, "open_interest": 5.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0032, "vega": 0.0322, "theta": -0.0064, "rho": 0.1412, "theo": 32.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-07-31T11:40:51", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "IGV270115P00071000", "bid": 0.1, "bid_size": 837.0, "ask": 0.57, "ask_size": 2394.0, "iv": 0.4878, "open_interest": 480.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0032, "vega": 0.0323, "theta": -0.0099, "rho": -0.0065, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-25T15:56:26", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "IGV270115C00072000", "bid": 29.85, "bid_size": 396.0, "ask": 32.25, "ask_size": 382.0, "iv": 0.3872, "open_interest": 39.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0035, "vega": 0.0349, "theta": -0.0072, "rho": 0.1426, "theo": 31.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-09-24T12:27:52", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "IGV270115P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4777, "open_interest": 244.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0036, "vega": 0.0352, "theta": -0.0106, "rho": -0.0072, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T10:16:42", "percent_change": 0.0, "prev_day_close": 0.254999991506338}, {"option": "IGV270115C00073000", "bid": 29.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 303.0, "iv": 0.5065, "open_interest": 48.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0039, "vega": 0.0379, "theta": -0.0081, "rho": 0.1439, "theo": 30.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-08-10T10:28:55", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "IGV270115P00073000", "bid": 0.15, "bid_size": 1252.0, "ask": 0.4, "ask_size": 1130.0, "iv": 0.4401, "open_interest": 225.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0039, "vega": 0.0383, "theta": -0.0113, "rho": -0.008, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T11:00:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IGV270115C00074000", "bid": 28.4, "bid_size": 78.0, "ask": 30.9, "ask_size": 251.0, "iv": 0.5169, "open_interest": 12.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0042, "vega": 0.041, "theta": -0.009, "rho": 0.1451, "theo": 29.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.98, "last_trade_time": "2026-08-06T11:30:28", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "IGV270115P00074000", "bid": 0.17, "bid_size": 1216.0, "ask": 0.45, "ask_size": 1900.0, "iv": 0.4353, "open_interest": 688.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0043, "vega": 0.0413, "theta": -0.0121, "rho": -0.0088, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "IGV270115C00075000", "bid": 27.65, "bid_size": 11.0, "ask": 29.3, "ask_size": 915.0, "iv": 0.4651, "open_interest": 468.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0047, "vega": 0.0445, "theta": -0.0099, "rho": 0.1461, "theo": 28.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.65, "last_trade_time": "2026-10-30T15:50:38", "percent_change": 0.0, "prev_day_close": 28.8250007629394}, {"option": "IGV270115P00075000", "bid": 0.35, "bid_size": 5.0, "ask": 0.51, "ask_size": 2241.0, "iv": 0.4494, "open_interest": 10296.0, "volume": 106.0, "delta": -0.0458, "gamma": 0.0047, "vega": 0.0447, "theta": -0.013, "rho": -0.0097, "theo": 0.4034, "change": 0.175, "open": 0.35, "high": 0.43, "low": 0.25, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:08:54", "percent_change": 68.6275, "prev_day_close": 0.429999992251396}, {"option": "IGV270115C00076000", "bid": 26.7, "bid_size": 11.0, "ask": 28.95, "ask_size": 263.0, "iv": 0.509, "open_interest": 25.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0051, "vega": 0.0481, "theta": -0.0109, "rho": 0.1471, "theo": 27.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-20T10:32:12", "percent_change": 0.0, "prev_day_close": 27.8250007629395}, {"option": "IGV270115P00076000", "bid": 0.37, "bid_size": 63.0, "ask": 0.62, "ask_size": 544.0, "iv": 0.4486, "open_interest": 699.0, "volume": 106.0, "delta": -0.0505, "gamma": 0.0052, "vega": 0.0484, "theta": -0.0139, "rho": -0.0107, "theo": 0.4466, "change": 0.085, "open": 0.35, "high": 0.46, "low": 0.32, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:08:54", "percent_change": 24.6377, "prev_day_close": 0.444999992847443}, {"option": "IGV270115C00077000", "bid": 25.5, "bid_size": 461.0, "ask": 28.0, "ask_size": 764.0, "iv": 0.4787, "open_interest": 183.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0056, "vega": 0.0519, "theta": -0.0119, "rho": 0.148, "theo": 26.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-10-16T11:05:23", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "IGV270115P00077000", "bid": 0.33, "bid_size": 738.0, "ask": 0.68, "ask_size": 489.0, "iv": 0.4349, "open_interest": 2113.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0057, "vega": 0.0525, "theta": -0.0148, "rho": -0.0118, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T10:52:45", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "IGV270115C00078000", "bid": 24.75, "bid_size": 9.0, "ask": 26.55, "ask_size": 813.0, "iv": 0.4444, "open_interest": 1803.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0061, "vega": 0.056, "theta": -0.013, "rho": 0.1488, "theo": 25.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-09-30T09:31:39", "percent_change": 0.0, "prev_day_close": 25.9249992370605}, {"option": "IGV270115P00078000", "bid": 0.39, "bid_size": 803.0, "ask": 0.59, "ask_size": 682.0, "iv": 0.4155, "open_interest": 2265.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0062, "vega": 0.0564, "theta": -0.0158, "rho": -0.0129, "theo": 0.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T09:52:13", "percent_change": 0.0, "prev_day_close": 0.489999979734421}, {"option": "IGV270115C00079000", "bid": 23.9, "bid_size": 10.0, "ask": 26.15, "ask_size": 453.0, "iv": 0.482, "open_interest": 114.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0067, "vega": 0.0604, "theta": -0.0142, "rho": 0.1494, "theo": 24.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.63, "last_trade_time": "2026-08-27T13:25:11", "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "IGV270115P00079000", "bid": 0.44, "bid_size": 526.0, "ask": 0.81, "ask_size": 338.0, "iv": 0.4248, "open_interest": 1841.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0068, "vega": 0.0608, "theta": -0.0169, "rho": -0.0142, "theo": 0.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T10:39:16", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "IGV270115C00080000", "bid": 22.95, "bid_size": 13.0, "ask": 25.2, "ask_size": 879.0, "iv": 0.47, "open_interest": 1417.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0073, "vega": 0.065, "theta": -0.0153, "rho": 0.15, "theo": 23.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-10-30T12:58:29", "percent_change": 0.0, "prev_day_close": 24.0750007629395}, {"option": "IGV270115P00080000", "bid": 0.42, "bid_size": 918.0, "ask": 0.87, "ask_size": 1559.0, "iv": 0.4113, "open_interest": 130704.0, "volume": 1.0, "delta": -0.0746, "gamma": 0.0074, "vega": 0.0657, "theta": -0.018, "rho": -0.0157, "theo": 0.6725, "change": 0.02, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:57:46", "percent_change": 3.77359, "prev_day_close": 0.540000006556511}, {"option": "IGV270115C00081000", "bid": 21.85, "bid_size": 738.0, "ask": 22.95, "ask_size": 682.0, "iv": 0.3475, "open_interest": 598.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.008, "vega": 0.0698, "theta": -0.0166, "rho": 0.1503, "theo": 22.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.95, "last_trade_time": "2026-10-30T15:50:35", "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "IGV270115P00081000", "bid": 0.56, "bid_size": 691.0, "ask": 0.77, "ask_size": 30.0, "iv": 0.3986, "open_interest": 3436.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0081, "vega": 0.0705, "theta": -0.0191, "rho": -0.0172, "theo": 0.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-29T15:06:53", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "IGV270115C00082000", "bid": 21.05, "bid_size": 12.0, "ask": 22.75, "ask_size": 685.0, "iv": 0.4109, "open_interest": 455.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0086, "vega": 0.075, "theta": -0.0178, "rho": 0.1505, "theo": 21.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "IGV270115P00082000", "bid": 0.49, "bid_size": 1099.0, "ask": 1.04, "ask_size": 865.0, "iv": 0.3971, "open_interest": 1597.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0088, "vega": 0.0754, "theta": -0.0203, "rho": -0.0188, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-26T11:05:03", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "IGV270115C00083000", "bid": 20.25, "bid_size": 18.0, "ask": 22.45, "ask_size": 942.0, "iv": 0.4468, "open_interest": 1536.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0094, "vega": 0.0804, "theta": -0.0191, "rho": 0.1505, "theo": 20.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-10-30T10:00:24", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IGV270115P00083000", "bid": 0.56, "bid_size": 1195.0, "ask": 1.11, "ask_size": 1262.0, "iv": 0.3904, "open_interest": 252.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0095, "vega": 0.0809, "theta": -0.0216, "rho": -0.0207, "theo": 0.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-25T15:53:11", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "IGV270115C00084000", "bid": 19.35, "bid_size": 12.0, "ask": 21.55, "ask_size": 1154.0, "iv": 0.4386, "open_interest": 4984.0, "volume": 2.0, "delta": 0.8956, "gamma": 0.0102, "vega": 0.0859, "theta": -0.0205, "rho": 0.1503, "theo": 20.0633, "change": -0.505, "open": 21.37, "high": 21.37, "low": 21.37, "tick": "no_change", "last_trade_price": 21.37, "last_trade_time": "2026-11-02T09:40:30", "percent_change": -2.30857, "prev_day_close": 20.4749994277954}, {"option": "IGV270115P00084000", "bid": 0.23, "bid_size": 1586.0, "ask": 1.19, "ask_size": 1038.0, "iv": 0.3577, "open_interest": 3274.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0103, "vega": 0.087, "theta": -0.0228, "rho": -0.0227, "theo": 1.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-19T10:26:05", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "IGV270115C00085000", "bid": 18.35, "bid_size": 33.0, "ask": 19.35, "ask_size": 645.0, "iv": 0.3521, "open_interest": 1267.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.011, "vega": 0.0917, "theta": -0.0218, "rho": 0.15, "theo": 19.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-30T15:15:56", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "IGV270115P00085000", "bid": 1.05, "bid_size": 98.0, "ask": 1.16, "ask_size": 106.0, "iv": 0.3893, "open_interest": 7978.0, "volume": 3.0, "delta": -0.1198, "gamma": 0.0112, "vega": 0.0923, "theta": -0.0242, "rho": -0.0247, "theo": 1.1225, "change": 0.135, "open": 0.92, "high": 1.05, "low": 0.92, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:58:57", "percent_change": 14.7541, "prev_day_close": 0.990000009536743}, {"option": "IGV270115C00086000", "bid": 17.6, "bid_size": 10.0, "ask": 19.75, "ask_size": 774.0, "iv": 0.423, "open_interest": 154.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0118, "vega": 0.0977, "theta": -0.0232, "rho": 0.1494, "theo": 18.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-29T11:37:56", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "IGV270115P00086000", "bid": 0.81, "bid_size": 1327.0, "ask": 1.41, "ask_size": 688.0, "iv": 0.3728, "open_interest": 342.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.012, "vega": 0.0985, "theta": -0.0255, "rho": -0.0272, "theo": 1.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T11:54:01", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "IGV270115C00087000", "bid": 16.7, "bid_size": 13.0, "ask": 18.45, "ask_size": 529.0, "iv": 0.3946, "open_interest": 41.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0127, "vega": 0.1038, "theta": -0.0247, "rho": 0.1486, "theo": 17.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-10-16T09:30:13", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "IGV270115P00087000", "bid": 0.45, "bid_size": 1213.0, "ask": 1.72, "ask_size": 1087.0, "iv": 0.3533, "open_interest": 1404.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.013, "vega": 0.1052, "theta": -0.0268, "rho": -0.0296, "theo": 1.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T13:35:55", "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "IGV270115C00088000", "bid": 15.9, "bid_size": 10.0, "ask": 17.65, "ask_size": 1005.0, "iv": 0.3939, "open_interest": 714.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0137, "vega": 0.1101, "theta": -0.0261, "rho": 0.1475, "theo": 16.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-10-30T12:17:52", "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "IGV270115P00088000", "bid": 0.83, "bid_size": 1335.0, "ask": 1.88, "ask_size": 1141.0, "iv": 0.3629, "open_interest": 323.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0139, "vega": 0.111, "theta": -0.0282, "rho": -0.0321, "theo": 1.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-30T13:29:29", "percent_change": 0.0, "prev_day_close": 1.35499995946884}, {"option": "IGV270115C00089000", "bid": 15.1, "bid_size": 10.0, "ask": 17.2, "ask_size": 696.0, "iv": 0.4062, "open_interest": 120.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0146, "vega": 0.1166, "theta": -0.0275, "rho": 0.1462, "theo": 15.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-10-23T15:14:04", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "IGV270115P00089000", "bid": 0.97, "bid_size": 1189.0, "ask": 1.99, "ask_size": 966.0, "iv": 0.3565, "open_interest": 144.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0149, "vega": 0.1174, "theta": -0.0296, "rho": -0.035, "theo": 1.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T15:31:46", "percent_change": 0.0, "prev_day_close": 1.47999995946884}, {"option": "IGV270115C00090000", "bid": 14.35, "bid_size": 84.0, "ask": 15.0, "ask_size": 551.0, "iv": 0.3471, "open_interest": 11787.0, "volume": 1.0, "delta": 0.8192, "gamma": 0.0156, "vega": 0.123, "theta": -0.029, "rho": 0.1447, "theo": 14.9539, "change": 0.125, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-02T12:23:40", "percent_change": 0.754149, "prev_day_close": 14.7000002861023}, {"option": "IGV270115P00090000", "bid": 1.71, "bid_size": 275.0, "ask": 1.93, "ask_size": 54.0, "iv": 0.3673, "open_interest": 10808.0, "volume": 158.0, "delta": -0.1871, "gamma": 0.0159, "vega": 0.1243, "theta": -0.031, "rho": -0.0381, "theo": 1.8599, "change": -0.04, "open": 1.74, "high": 1.74, "low": 1.44, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T13:28:48", "percent_change": -2.54777, "prev_day_close": 1.82500004768372}, {"option": "IGV270115C00091000", "bid": 13.45, "bid_size": 26.0, "ask": 15.6, "ask_size": 1164.0, "iv": 0.3951, "open_interest": 538.0, "volume": 1.0, "delta": 0.803, "gamma": 0.0166, "vega": 0.1294, "theta": -0.0304, "rho": 0.1429, "theo": 14.1544, "change": 0.225, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T11:41:54", "percent_change": 1.42631, "prev_day_close": 14.5500001907349}, {"option": "IGV270115P00091000", "bid": 1.55, "bid_size": 1551.0, "ask": 2.31, "ask_size": 1112.0, "iv": 0.3571, "open_interest": 6458.0, "volume": 3.0, "delta": -0.2037, "gamma": 0.017, "vega": 0.1304, "theta": -0.0324, "rho": -0.0411, "theo": 2.0554, "change": 0.12, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T09:44:47", "percent_change": 7.36196, "prev_day_close": 1.8400000333786}, {"option": "IGV270115C00092000", "bid": 12.75, "bid_size": 25.0, "ask": 14.8, "ask_size": 989.0, "iv": 0.3926, "open_interest": 451.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0176, "vega": 0.1358, "theta": -0.0318, "rho": 0.1408, "theo": 13.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.19, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "IGV270115P00092000", "bid": 1.69, "bid_size": 1726.0, "ask": 2.38, "ask_size": 23.0, "iv": 0.346, "open_interest": 3143.0, "volume": 12.0, "delta": -0.2213, "gamma": 0.018, "vega": 0.1367, "theta": -0.0337, "rho": -0.0445, "theo": 2.2679, "change": 0.0, "open": 1.89, "high": 1.91, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T13:16:42", "percent_change": -1.81405e-06, "prev_day_close": 2.03500008583069}, {"option": "IGV270115C00093000", "bid": 11.95, "bid_size": 74.0, "ask": 14.05, "ask_size": 839.0, "iv": 0.3872, "open_interest": 202.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0186, "vega": 0.142, "theta": -0.0331, "rho": 0.1385, "theo": 12.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-10-30T15:50:38", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IGV270115P00093000", "bid": 1.7, "bid_size": 1986.0, "ask": 2.85, "ask_size": 932.0, "iv": 0.3441, "open_interest": 1631.0, "volume": 92.0, "delta": -0.2401, "gamma": 0.019, "vega": 0.1434, "theta": -0.035, "rho": -0.048, "theo": 2.5009, "change": -0.095, "open": 2.0, "high": 2.03, "low": 1.95, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T13:16:49", "percent_change": -4.47059, "prev_day_close": 2.27500003576279}, {"option": "IGV270115C00094000", "bid": 11.25, "bid_size": 78.0, "ask": 13.3, "ask_size": 977.0, "iv": 0.3841, "open_interest": 1010.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0196, "vega": 0.1481, "theta": -0.0344, "rho": 0.1359, "theo": 11.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-10-27T13:17:28", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "IGV270115P00094000", "bid": 1.64, "bid_size": 1396.0, "ask": 3.8, "ask_size": 1254.0, "iv": 0.3545, "open_interest": 2646.0, "volume": 24.0, "delta": -0.2599, "gamma": 0.02, "vega": 0.1491, "theta": -0.0362, "rho": -0.0514, "theo": 2.7564, "change": -0.255, "open": 2.27, "high": 2.27, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T11:35:21", "percent_change": -10.387, "prev_day_close": 2.54499995708466}, {"option": "IGV270115C00095000", "bid": 10.2, "bid_size": 609.0, "ask": 12.25, "ask_size": 1019.0, "iv": 0.3588, "open_interest": 1945.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0205, "vega": 0.1539, "theta": -0.0356, "rho": 0.133, "theo": 11.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-10-30T15:51:10", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "IGV270115P00095000", "bid": 2.94, "bid_size": 24.0, "ask": 3.8, "ask_size": 1599.0, "iv": 0.3758, "open_interest": 14743.0, "volume": 82.0, "delta": -0.2808, "gamma": 0.021, "vega": 0.1549, "theta": -0.0374, "rho": -0.0554, "theo": 3.0325, "change": 0.44, "open": 2.5, "high": 3.1, "low": 2.5, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:42:17", "percent_change": 16.5414, "prev_day_close": 3.07000005245209}, {"option": "IGV270115C00096000", "bid": 9.55, "bid_size": 591.0, "ask": 11.4, "ask_size": 971.0, "iv": 0.3521, "open_interest": 243.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0214, "vega": 0.1594, "theta": -0.0367, "rho": 0.13, "theo": 10.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-10-28T11:51:07", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "IGV270115P00096000", "bid": 2.36, "bid_size": 1555.0, "ask": 3.55, "ask_size": 471.0, "iv": 0.3275, "open_interest": 500.0, "volume": 15.0, "delta": -0.3027, "gamma": 0.022, "vega": 0.1606, "theta": -0.0386, "rho": -0.0593, "theo": 3.3336, "change": -0.08, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-02T14:11:40", "percent_change": -2.72109, "prev_day_close": 3.12999999523163}, {"option": "IGV270115C00097000", "bid": 8.9, "bid_size": 517.0, "ask": 11.2, "ask_size": 1023.0, "iv": 0.3645, "open_interest": 1791.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0222, "vega": 0.1644, "theta": -0.0377, "rho": 0.1267, "theo": 9.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-22T11:44:24", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IGV270115P00097000", "bid": 2.53, "bid_size": 1466.0, "ask": 4.1, "ask_size": 584.0, "iv": 0.3277, "open_interest": 2527.0, "volume": 0.0, "delta": -0.3255, "gamma": 0.0229, "vega": 0.1652, "theta": -0.0396, "rho": -0.063, "theo": 3.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-30T12:16:21", "percent_change": 0.0, "prev_day_close": 3.3549998998642}, {"option": "IGV270115C00098000", "bid": 8.15, "bid_size": 578.0, "ask": 10.2, "ask_size": 738.0, "iv": 0.3482, "open_interest": 399.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.023, "vega": 0.169, "theta": -0.0386, "rho": 0.123, "theo": 9.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "IGV270115P00098000", "bid": 3.65, "bid_size": 579.0, "ask": 5.0, "ask_size": 1062.0, "iv": 0.3648, "open_interest": 194.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0238, "vega": 0.1698, "theta": -0.0405, "rho": -0.0669, "theo": 4.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T15:06:43", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IGV270115C00099000", "bid": 7.75, "bid_size": 419.0, "ask": 9.95, "ask_size": 1003.0, "iv": 0.363, "open_interest": 504.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0237, "vega": 0.1731, "theta": -0.0394, "rho": 0.1193, "theo": 8.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-10-27T12:03:31", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "IGV270115P00099000", "bid": 2.85, "bid_size": 955.0, "ask": 5.6, "ask_size": 957.0, "iv": 0.3347, "open_interest": 322.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0246, "vega": 0.1739, "theta": -0.0412, "rho": -0.0712, "theo": 4.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-30T09:39:15", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IGV270115C00100000", "bid": 7.3, "bid_size": 387.0, "ask": 8.2, "ask_size": 820.0, "iv": 0.332, "open_interest": 10940.0, "volume": 37.0, "delta": 0.6141, "gamma": 0.0244, "vega": 0.1766, "theta": -0.0401, "rho": 0.1153, "theo": 7.9315, "change": -1.595, "open": 8.6, "high": 8.92, "low": 7.6, "tick": "no_change", "last_trade_price": 7.68, "last_trade_time": "2026-11-02T15:40:32", "percent_change": -17.1968, "prev_day_close": 7.625}, {"option": "IGV270115P00100000", "bid": 4.75, "bid_size": 141.0, "ask": 5.0, "ask_size": 247.0, "iv": 0.3466, "open_interest": 7690.0, "volume": 116.0, "delta": -0.3989, "gamma": 0.0253, "vega": 0.1768, "theta": -0.0419, "rho": -0.0749, "theo": 4.7999, "change": 0.515, "open": 4.07, "high": 4.7, "low": 3.99, "tick": "no_change", "last_trade_price": 4.69, "last_trade_time": "2026-11-02T15:34:05", "percent_change": 12.3353, "prev_day_close": 4.79999995231628}, {"option": "IGV270115C00101000", "bid": 6.8, "bid_size": 93.0, "ask": 8.2, "ask_size": 1099.0, "iv": 0.348, "open_interest": 311.0, "volume": 1.0, "delta": 0.5894, "gamma": 0.0249, "vega": 0.1794, "theta": -0.0406, "rho": 0.1111, "theo": 7.3661, "change": -0.24, "open": 8.31, "high": 8.31, "low": 8.31, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-11-02T09:45:32", "percent_change": -2.80702, "prev_day_close": 7.82500004768372}, {"option": "IGV270115P00101000", "bid": 3.7, "bid_size": 1064.0, "ask": 5.9, "ask_size": 664.0, "iv": 0.3163, "open_interest": 263.0, "volume": 1.0, "delta": -0.4246, "gamma": 0.0259, "vega": 0.1794, "theta": -0.0424, "rho": -0.0787, "theo": 5.235, "change": 0.555, "open": 5.13, "high": 5.13, "low": 5.13, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-11-02T14:52:30", "percent_change": 12.1312, "prev_day_close": 5.20000004768372}, {"option": "IGV270115C00102000", "bid": 6.4, "bid_size": 42.0, "ask": 8.15, "ask_size": 1188.0, "iv": 0.3636, "open_interest": 748.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0253, "vega": 0.1815, "theta": -0.041, "rho": 0.1069, "theo": 6.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-10-28T12:51:37", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "IGV270115P00102000", "bid": 3.7, "bid_size": 753.0, "ask": 6.95, "ask_size": 766.0, "iv": 0.3182, "open_interest": 388.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0264, "vega": 0.1811, "theta": -0.0428, "rho": -0.0828, "theo": 5.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-10-29T13:44:50", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "IGV270115C00103000", "bid": 5.1, "bid_size": 1524.0, "ask": 7.75, "ask_size": 937.0, "iv": 0.3434, "open_interest": 224.0, "volume": 4.0, "delta": 0.539, "gamma": 0.0256, "vega": 0.183, "theta": -0.0412, "rho": 0.1025, "theo": 6.3198, "change": -0.8, "open": 6.98, "high": 6.98, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T10:07:44", "percent_change": -10.3896, "prev_day_close": 6.79999995231628}, {"option": "IGV270115P00103000", "bid": 5.25, "bid_size": 977.0, "ask": 6.5, "ask_size": 93.0, "iv": 0.32, "open_interest": 517.0, "volume": 43.0, "delta": -0.4772, "gamma": 0.0268, "vega": 0.1822, "theta": -0.0431, "rho": -0.0863, "theo": 6.1963, "change": 0.335, "open": 5.6, "high": 5.6, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-02T14:11:59", "percent_change": 6.41149, "prev_day_close": 5.84999990463257}, {"option": "IGV270115C00104000", "bid": 4.65, "bid_size": 1230.0, "ask": 7.25, "ask_size": 984.0, "iv": 0.3425, "open_interest": 488.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0258, "vega": 0.1837, "theta": -0.0413, "rho": 0.098, "theo": 5.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T10:22:57", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "IGV270115P00104000", "bid": 6.55, "bid_size": 192.0, "ask": 7.85, "ask_size": 858.0, "iv": 0.3628, "open_interest": 143.0, "volume": 24.0, "delta": -0.5038, "gamma": 0.027, "vega": 0.1822, "theta": -0.0432, "rho": -0.0895, "theo": 6.7201, "change": 1.125, "open": 6.0, "high": 6.9, "low": 5.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T15:52:00", "percent_change": 19.4805, "prev_day_close": 6.40000009536743}, {"option": "IGV270115C00105000", "bid": 3.85, "bid_size": 1809.0, "ask": 6.65, "ask_size": 1054.0, "iv": 0.328, "open_interest": 2523.0, "volume": 0.0, "delta": 0.4883, "gamma": 0.0259, "vega": 0.1837, "theta": -0.0412, "rho": 0.0935, "theo": 5.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T15:58:12", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IGV270115P00105000", "bid": 6.15, "bid_size": 1066.0, "ask": 7.6, "ask_size": 67.0, "iv": 0.3134, "open_interest": 3227.0, "volume": 5.0, "delta": -0.5305, "gamma": 0.0272, "vega": 0.1816, "theta": -0.0431, "rho": -0.0926, "theo": 7.2755, "change": 0.1, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T14:02:35", "percent_change": 1.5873, "prev_day_close": 6.875}, {"option": "IGV270115C00106000", "bid": 4.55, "bid_size": 31.0, "ask": 6.15, "ask_size": 1057.0, "iv": 0.3559, "open_interest": 80.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0258, "vega": 0.183, "theta": -0.041, "rho": 0.089, "theo": 4.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T14:37:25", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IGV270115P00106000", "bid": 6.35, "bid_size": 1065.0, "ask": 8.2, "ask_size": 80.0, "iv": 0.3022, "open_interest": 417.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0272, "vega": 0.1805, "theta": -0.0429, "rho": -0.0957, "theo": 7.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-30T12:06:10", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "IGV270115C00107000", "bid": 3.25, "bid_size": 1631.0, "ask": 5.85, "ask_size": 1071.0, "iv": 0.3332, "open_interest": 1599.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0256, "vega": 0.1815, "theta": -0.0406, "rho": 0.0844, "theo": 4.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-30T14:50:05", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "IGV270115P00107000", "bid": 7.45, "bid_size": 847.0, "ask": 8.8, "ask_size": 56.0, "iv": 0.3146, "open_interest": 64.0, "volume": 10.0, "delta": -0.5832, "gamma": 0.0272, "vega": 0.178, "theta": -0.0426, "rho": -0.098, "theo": 8.4699, "change": 0.875, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-02T14:40:16", "percent_change": 11.8644, "prev_day_close": 8.125}, {"option": "IGV270115C00108000", "bid": 3.85, "bid_size": 38.0, "ask": 4.3, "ask_size": 659.0, "iv": 0.3269, "open_interest": 256.0, "volume": 1.0, "delta": 0.4141, "gamma": 0.0254, "vega": 0.1795, "theta": -0.0401, "rho": 0.08, "theo": 4.1956, "change": -0.85, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:41:51", "percent_change": -15.8878, "prev_day_close": 4.07500004768372}, {"option": "IGV270115P00108000", "bid": 7.45, "bid_size": 1316.0, "ask": 9.45, "ask_size": 59.0, "iv": 0.295, "open_interest": 1209.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.027, "vega": 0.1748, "theta": -0.0421, "rho": -0.0998, "theo": 9.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-10-28T15:29:55", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IGV270115C00109000", "bid": 2.7, "bid_size": 1678.0, "ask": 4.85, "ask_size": 862.0, "iv": 0.3291, "open_interest": 185.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.025, "vega": 0.1768, "theta": -0.0394, "rho": 0.0756, "theo": 3.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-28T11:16:45", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "IGV270115P00109000", "bid": 8.15, "bid_size": 880.0, "ask": 10.1, "ask_size": 47.0, "iv": 0.2942, "open_interest": 446.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0267, "vega": 0.1717, "theta": -0.0415, "rho": -0.1024, "theo": 9.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-10-26T12:59:54", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "IGV270115C00110000", "bid": 3.2, "bid_size": 34.0, "ask": 3.55, "ask_size": 499.0, "iv": 0.3242, "open_interest": 6378.0, "volume": 64.0, "delta": 0.3672, "gamma": 0.0246, "vega": 0.1735, "theta": -0.0387, "rho": 0.0712, "theo": 3.5319, "change": -0.7, "open": 4.2, "high": 4.2, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T15:30:15", "percent_change": -16.6667, "prev_day_close": 3.375}, {"option": "IGV270115P00110000", "bid": 9.1, "bid_size": 877.0, "ask": 11.0, "ask_size": 295.0, "iv": 0.3071, "open_interest": 513.0, "volume": 2.0, "delta": -0.6594, "gamma": 0.0264, "vega": 0.1668, "theta": -0.0408, "rho": -0.103, "theo": 10.4788, "change": 0.185, "open": 9.16, "high": 9.16, "low": 9.16, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-11-02T13:59:57", "percent_change": 2.06128, "prev_day_close": 9.9500002861023}, {"option": "IGV270115C00111000", "bid": 2.7, "bid_size": 704.0, "ask": 3.7, "ask_size": 1014.0, "iv": 0.3312, "open_interest": 556.0, "volume": 1.0, "delta": 0.3449, "gamma": 0.024, "vega": 0.1698, "theta": -0.0379, "rho": 0.0671, "theo": 3.2363, "change": -0.25, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T12:59:18", "percent_change": -6.17284, "prev_day_close": 3.30000007152557}, {"option": "IGV270115P00111000", "bid": 9.25, "bid_size": 848.0, "ask": 11.55, "ask_size": 72.0, "iv": 0.2819, "open_interest": 273.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0259, "vega": 0.1616, "theta": -0.04, "rho": -0.1037, "theo": 11.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-19T09:43:04", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IGV270115C00112000", "bid": 2.52, "bid_size": 595.0, "ask": 3.75, "ask_size": 1251.0, "iv": 0.344, "open_interest": 407.0, "volume": 7.0, "delta": 0.3234, "gamma": 0.0234, "vega": 0.1656, "theta": -0.0369, "rho": 0.063, "theo": 2.9634, "change": -0.265, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-02T11:34:50", "percent_change": -7.21088, "prev_day_close": 3.2150000333786}, {"option": "IGV270115P00112000", "bid": 10.0, "bid_size": 686.0, "ask": 12.3, "ask_size": 65.0, "iv": 0.2799, "open_interest": 146.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0254, "vega": 0.157, "theta": -0.0391, "rho": -0.1048, "theo": 11.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-10-23T10:48:16", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "IGV270115C00113000", "bid": 2.05, "bid_size": 1446.0, "ask": 3.5, "ask_size": 808.0, "iv": 0.3379, "open_interest": 196.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0227, "vega": 0.161, "theta": -0.0359, "rho": 0.059, "theo": 2.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-10-30T14:08:04", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "IGV270115P00113000", "bid": 11.45, "bid_size": 426.0, "ask": 13.05, "ask_size": 75.0, "iv": 0.302, "open_interest": 14.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0248, "vega": 0.1502, "theta": -0.0382, "rho": -0.104, "theo": 12.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-10-15T09:34:06", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IGV270115C00114000", "bid": 1.8, "bid_size": 1510.0, "ask": 3.25, "ask_size": 882.0, "iv": 0.3373, "open_interest": 231.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.022, "vega": 0.1562, "theta": -0.0349, "rho": 0.0553, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T10:10:10", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "IGV270115P00114000", "bid": 11.6, "bid_size": 550.0, "ask": 13.9, "ask_size": 138.0, "iv": 0.2775, "open_interest": 93.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0241, "vega": 0.1436, "theta": -0.0371, "rho": -0.1028, "theo": 13.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-16T13:15:26", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IGV270115C00115000", "bid": 1.61, "bid_size": 1420.0, "ask": 2.38, "ask_size": 556.0, "iv": 0.3165, "open_interest": 4576.0, "volume": 52.0, "delta": 0.2644, "gamma": 0.0212, "vega": 0.1511, "theta": -0.0338, "rho": 0.0517, "theo": 2.2687, "change": -0.35, "open": 2.65, "high": 2.75, "low": 2.26, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T14:35:42", "percent_change": -12.963, "prev_day_close": 2.12499994039536}, {"option": "IGV270115P00115000", "bid": 12.5, "bid_size": 612.0, "ask": 14.75, "ask_size": 122.0, "iv": 0.2797, "open_interest": 127.0, "volume": 1.0, "delta": -0.7711, "gamma": 0.0234, "vega": 0.1376, "theta": -0.036, "rho": -0.1025, "theo": 14.3059, "change": -0.305, "open": 12.57, "high": 12.57, "low": 12.57, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-11-02T10:57:46", "percent_change": -2.36893, "prev_day_close": 13.5749998092651}, {"option": "IGV270115C00116000", "bid": 1.77, "bid_size": 25.0, "ask": 2.71, "ask_size": 1229.0, "iv": 0.3471, "open_interest": 102.0, "volume": 3.0, "delta": 0.2466, "gamma": 0.0204, "vega": 0.1457, "theta": -0.0326, "rho": 0.0483, "theo": 2.0743, "change": -0.715, "open": 2.28, "high": 2.28, "low": 1.91, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T15:57:21", "percent_change": -27.2381, "prev_day_close": 2.24000000953674}, {"option": "IGV270115P00116000", "bid": 13.2, "bid_size": 405.0, "ask": 15.6, "ask_size": 165.0, "iv": 0.2696, "open_interest": 40.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0227, "vega": 0.1297, "theta": -0.035, "rho": -0.1001, "theo": 15.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T09:31:59", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "IGV270115C00117000", "bid": 1.46, "bid_size": 904.0, "ask": 2.4, "ask_size": 768.0, "iv": 0.339, "open_interest": 119.0, "volume": 1.0, "delta": 0.2298, "gamma": 0.0196, "vega": 0.1403, "theta": -0.0314, "rho": 0.0451, "theo": 1.8964, "change": -0.25, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T11:31:57", "percent_change": -10.5485, "prev_day_close": 2.03000003099442}, {"option": "IGV270115P00117000", "bid": 14.05, "bid_size": 495.0, "ask": 16.4, "ask_size": 82.0, "iv": 0.2589, "open_interest": 74.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.022, "vega": 0.1222, "theta": -0.0338, "rho": -0.0984, "theo": 15.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-30T09:31:59", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "IGV270115C00118000", "bid": 1.34, "bid_size": 907.0, "ask": 2.23, "ask_size": 1099.0, "iv": 0.3414, "open_interest": 192.0, "volume": 1.0, "delta": 0.214, "gamma": 0.0187, "vega": 0.1348, "theta": -0.0302, "rho": 0.042, "theo": 1.7335, "change": -0.19, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-02T11:31:57", "percent_change": -9.00474, "prev_day_close": 1.82499998807907}, {"option": "IGV270115P00118000", "bid": 14.95, "bid_size": 357.0, "ask": 17.25, "ask_size": 69.0, "iv": 0.2441, "open_interest": 22.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0212, "vega": 0.1154, "theta": -0.0325, "rho": -0.0952, "theo": 16.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-06-01T13:30:21", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "IGV270115C00119000", "bid": 1.24, "bid_size": 807.0, "ask": 1.98, "ask_size": 1042.0, "iv": 0.3406, "open_interest": 100.0, "volume": 1.0, "delta": 0.1991, "gamma": 0.0179, "vega": 0.1292, "theta": -0.029, "rho": 0.0391, "theo": 1.5849, "change": -0.09, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T11:31:36", "percent_change": -4.83871, "prev_day_close": 1.61000001430511}, {"option": "IGV270115P00119000", "bid": 15.8, "bid_size": 396.0, "ask": 18.15, "ask_size": 97.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0204, "vega": 0.1075, "theta": -0.0313, "rho": -0.09, "theo": 17.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-07-10T10:32:59", "percent_change": 0.0, "prev_day_close": 16.9749999046326}, {"option": "IGV270115C00120000", "bid": 1.24, "bid_size": 9.0, "ask": 1.48, "ask_size": 593.0, "iv": 0.3323, "open_interest": 8804.0, "volume": 55.0, "delta": 0.1851, "gamma": 0.017, "vega": 0.1236, "theta": -0.0278, "rho": 0.0364, "theo": 1.4493, "change": -0.315, "open": 1.65, "high": 1.67, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:50:11", "percent_change": -18.3673, "prev_day_close": 1.36000001430511}, {"option": "IGV270115P00120000", "bid": 16.7, "bid_size": 523.0, "ask": 19.05, "ask_size": 125.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0196, "vega": 0.0993, "theta": -0.0301, "rho": -0.0879, "theo": 18.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-10-30T15:25:22", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "IGV270115C00125000", "bid": 0.76, "bid_size": 584.0, "ask": 1.02, "ask_size": 666.0, "iv": 0.342, "open_interest": 1952.0, "volume": 37.0, "delta": 0.1278, "gamma": 0.0131, "vega": 0.0973, "theta": -0.0222, "rho": 0.0252, "theo": 0.931, "change": -0.02, "open": 1.27, "high": 1.27, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T13:28:36", "percent_change": -1.92308, "prev_day_close": 0.915000021457672}, {"option": "IGV270115P00125000", "bid": 21.35, "bid_size": 143.0, "ask": 23.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0163, "vega": 0.0616, "theta": -0.0249, "rho": -0.0612, "theo": 23.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "IGV270115C00130000", "bid": 0.15, "bid_size": 807.0, "ask": 0.85, "ask_size": 1076.0, "iv": 0.3375, "open_interest": 6883.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0098, "vega": 0.0746, "theta": -0.0172, "rho": 0.0174, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:10:43", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IGV270115P00130000", "bid": 26.2, "bid_size": 140.0, "ask": 28.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0128, "vega": 0.0264, "theta": -0.0203, "rho": -0.0305, "theo": 28.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.47, "last_trade_time": "2026-09-11T14:06:46", "percent_change": 0.0, "prev_day_close": 27.3250007629395}, {"option": "IGV270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 713.0, "iv": 0.342, "open_interest": 346.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0072, "vega": 0.0565, "theta": -0.0133, "rho": 0.012, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-26T15:00:56", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "IGV270115P00135000", "bid": 31.75, "bid_size": 95.0, "ask": 34.4, "ask_size": 107.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0015, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 33.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "IGV270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1150.0, "iv": 0.3578, "open_interest": 229.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0053, "vega": 0.0427, "theta": -0.0102, "rho": 0.0084, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T09:35:22", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "IGV270115P00140000", "bid": 36.75, "bid_size": 95.0, "ask": 38.7, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 38.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "IGV270115C00145000", "bid": 0.09, "bid_size": 918.0, "ask": 0.31, "ask_size": 906.0, "iv": 0.3862, "open_interest": 90.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0039, "vega": 0.0322, "theta": -0.0078, "rho": 0.0059, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T15:53:35", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "IGV270115P00145000", "bid": 41.75, "bid_size": 112.0, "ask": 44.7, "ask_size": 95.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 43.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3499984741211}, {"option": "IGV270115C00150000", "bid": 0.09, "bid_size": 45.0, "ask": 0.27, "ask_size": 1513.0, "iv": 0.4088, "open_interest": 392.0, "volume": 1.0, "delta": 0.0216, "gamma": 0.0028, "vega": 0.0244, "theta": -0.006, "rho": 0.0042, "theo": 0.1293, "change": 0.075, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T14:01:04", "percent_change": 55.5556, "prev_day_close": 0.185000006109476}, {"option": "IGV270115P00150000", "bid": 46.75, "bid_size": 118.0, "ask": 48.65, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 48.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-02-18T13:37:41", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "IGV270115C00155000", "bid": 0.06, "bid_size": 53.0, "ask": 0.31, "ask_size": 2698.0, "iv": 0.4398, "open_interest": 353.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0021, "vega": 0.0186, "theta": -0.0046, "rho": 0.0031, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T11:51:00", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "IGV270115P00155000", "bid": 51.75, "bid_size": 118.0, "ask": 53.5, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 53.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "IGV270115C00160000", "bid": 0.04, "bid_size": 37.0, "ask": 0.19, "ask_size": 1725.0, "iv": 0.4365, "open_interest": 1868.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0016, "vega": 0.0142, "theta": -0.0036, "rho": 0.0022, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T09:35:58", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "IGV270115P00160000", "bid": 56.75, "bid_size": 118.0, "ask": 59.3, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 58.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3499984741211}, {"option": "IGV270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 614.0, "iv": 0.4284, "open_interest": 38.0, "volume": 2.0, "delta": 0.0085, "gamma": 0.0012, "vega": 0.011, "theta": -0.0028, "rho": 0.0017, "theo": 0.0484, "change": 0.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:01:04", "percent_change": 128.571, "prev_day_close": 0.0599999986588955}, {"option": "IGV270115P00165000", "bid": 61.75, "bid_size": 118.0, "ask": 63.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 63.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2025-11-13T14:56:51", "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "IGV270115C00170000", "bid": 0.02, "bid_size": 1.0, "ask": 0.14, "ask_size": 1456.0, "iv": 0.4675, "open_interest": 392.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0009, "vega": 0.0085, "theta": -0.0022, "rho": 0.0012, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T14:37:56", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "IGV270115P00170000", "bid": 66.75, "bid_size": 118.0, "ask": 69.3, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 68.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.1, "last_trade_time": "2026-04-16T15:55:18", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "IGV270115C00175000", "bid": 0.04, "bid_size": 2.0, "ask": 0.14, "ask_size": 2085.0, "iv": 0.4975, "open_interest": 3597.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0007, "vega": 0.0067, "theta": -0.0018, "rho": 0.0009, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:50:44", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "IGV270115P00175000", "bid": 71.85, "bid_size": 112.0, "ask": 74.25, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 73.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.07, "last_trade_time": "2026-04-16T15:55:18", "percent_change": 0.0, "prev_day_close": 72.6749992370606}, {"option": "IGV270219C00050000", "bid": 51.5, "bid_size": 97.0, "ask": 54.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0109, "theta": 0.0, "rho": 0.1475, "theo": 53.2437, "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": 53.4500007629394}, {"option": "IGV270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1122.0, "iv": 0.5768, "open_interest": 7.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0006, "vega": 0.011, "theta": -0.0027, "rho": -0.0022, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IGV270219C00055000", "bid": 47.2, "bid_size": 74.0, "ask": 49.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.001, "vega": 0.0163, "theta": 0.0, "rho": 0.1611, "theo": 48.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "IGV270219P00055000", "bid": 0.01, "bid_size": 753.0, "ask": 0.34, "ask_size": 1418.0, "iv": 0.5073, "open_interest": 515.0, "volume": 1.0, "delta": -0.011, "gamma": 0.001, "vega": 0.0165, "theta": -0.0039, "rho": -0.0035, "theo": 0.12, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:52:59", "percent_change": 15.7895, "prev_day_close": 0.0750000001862645}, {"option": "IGV270219C00060000", "bid": 42.35, "bid_size": 62.0, "ask": 44.3, "ask_size": 101.0, "iv": 0.3782, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0015, "vega": 0.0242, "theta": 0.0, "rho": 0.174, "theo": 43.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-08-10T10:03:21", "percent_change": 0.0, "prev_day_close": 43.625}, {"option": "IGV270219P00060000", "bid": 0.05, "bid_size": 506.0, "ask": 0.49, "ask_size": 1931.0, "iv": 0.5374, "open_interest": 8.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0015, "vega": 0.0244, "theta": -0.0054, "rho": -0.0055, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T10:30:12", "percent_change": 0.0, "prev_day_close": 0.174999995157123}, {"option": "IGV270219C00065000", "bid": 37.65, "bid_size": 13.0, "ask": 39.45, "ask_size": 318.0, "iv": 0.4358, "open_interest": 20.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0023, "vega": 0.0352, "theta": -0.0019, "rho": 0.1857, "theo": 38.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-06T09:30:48", "percent_change": 0.0, "prev_day_close": 38.8250007629394}, {"option": "IGV270219P00065000", "bid": 0.01, "bid_size": 1569.0, "ask": 0.37, "ask_size": 510.0, "iv": 0.4412, "open_interest": 263.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0024, "vega": 0.0356, "theta": -0.0074, "rho": -0.0086, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "IGV270219C00070000", "bid": 32.85, "bid_size": 10.0, "ask": 34.6, "ask_size": 340.0, "iv": 0.4071, "open_interest": 71.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0036, "vega": 0.0505, "theta": -0.0052, "rho": 0.1957, "theo": 33.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.65, "last_trade_time": "2026-10-16T13:46:53", "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "IGV270219P00070000", "bid": 0.14, "bid_size": 1312.0, "ask": 0.58, "ask_size": 1909.0, "iv": 0.426, "open_interest": 457.0, "volume": 150.0, "delta": -0.0422, "gamma": 0.0036, "vega": 0.0509, "theta": -0.0101, "rho": -0.0132, "theo": 0.4556, "change": 0.06, "open": 0.38, "high": 0.39, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T10:05:31", "percent_change": 19.3548, "prev_day_close": 0.359999991953373}, {"option": "IGV270219C00075000", "bid": 28.2, "bid_size": 13.0, "ask": 30.5, "ask_size": 218.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0053, "vega": 0.0708, "theta": -0.0092, "rho": 0.203, "theo": 29.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "IGV270219P00075000", "bid": 0.45, "bid_size": 789.0, "ask": 0.75, "ask_size": 118.0, "iv": 0.4047, "open_interest": 156.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0054, "vega": 0.0713, "theta": -0.0134, "rho": -0.0202, "theo": 0.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-14T11:01:00", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "IGV270219C00079000", "bid": 24.5, "bid_size": 12.0, "ask": 26.55, "ask_size": 242.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0072, "vega": 0.091, "theta": -0.0128, "rho": 0.2063, "theo": 25.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "IGV270219P00079000", "bid": 0.69, "bid_size": 692.0, "ask": 1.22, "ask_size": 970.0, "iv": 0.3964, "open_interest": 22.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0073, "vega": 0.0918, "theta": -0.0167, "rho": -0.0279, "theo": 1.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-30T13:14:20", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "IGV270219C00080000", "bid": 23.4, "bid_size": 196.0, "ask": 25.65, "ask_size": 246.0, "iv": 0.3823, "open_interest": 74.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0077, "vega": 0.0966, "theta": -0.0138, "rho": 0.2067, "theo": 24.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-10-29T13:08:02", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "IGV270219P00080000", "bid": 0.76, "bid_size": 586.0, "ask": 1.43, "ask_size": 896.0, "iv": 0.3974, "open_interest": 227.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0078, "vega": 0.0975, "theta": -0.0175, "rho": -0.0302, "theo": 1.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-29T12:58:18", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "IGV270219C00081000", "bid": 22.7, "bid_size": 9.0, "ask": 24.75, "ask_size": 295.0, "iv": 0.388, "open_interest": 15.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0082, "vega": 0.1023, "theta": -0.0148, "rho": 0.2069, "theo": 23.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.36, "last_trade_time": "2026-08-13T15:27:56", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "IGV270219P00081000", "bid": 0.84, "bid_size": 512.0, "ask": 1.39, "ask_size": 562.0, "iv": 0.3852, "open_interest": 19.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0084, "vega": 0.1034, "theta": -0.0184, "rho": -0.0327, "theo": 1.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-23T15:46:59", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "IGV270219C00082000", "bid": 21.7, "bid_size": 14.0, "ask": 23.9, "ask_size": 372.0, "iv": 0.3798, "open_interest": 18.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0088, "vega": 0.1083, "theta": -0.0159, "rho": 0.2069, "theo": 22.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-09-28T11:06:56", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "IGV270219P00082000", "bid": 0.98, "bid_size": 699.0, "ask": 1.58, "ask_size": 910.0, "iv": 0.3868, "open_interest": 43.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.009, "vega": 0.1098, "theta": -0.0193, "rho": -0.0354, "theo": 1.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T11:53:31", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "IGV270219C00083000", "bid": 21.0, "bid_size": 7.0, "ask": 22.95, "ask_size": 378.0, "iv": 0.3804, "open_interest": 6.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0094, "vega": 0.1146, "theta": -0.0169, "rho": 0.2066, "theo": 22.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-08-10T10:30:39", "percent_change": 0.0, "prev_day_close": 22.1749992370605}, {"option": "IGV270219P00083000", "bid": 1.05, "bid_size": 535.0, "ask": 1.7, "ask_size": 489.0, "iv": 0.3808, "open_interest": 9.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0096, "vega": 0.1156, "theta": -0.0203, "rho": -0.0382, "theo": 1.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-23T15:47:59", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IGV270219C00084000", "bid": 19.85, "bid_size": 429.0, "ask": 22.45, "ask_size": 576.0, "iv": 0.3797, "open_interest": 25.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.01, "vega": 0.1208, "theta": -0.0179, "rho": 0.2061, "theo": 21.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-10-30T10:00:24", "percent_change": 0.0, "prev_day_close": 21.3250007629395}, {"option": "IGV270219P00084000", "bid": 1.05, "bid_size": 982.0, "ask": 1.73, "ask_size": 585.0, "iv": 0.3674, "open_interest": 5.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0103, "vega": 0.122, "theta": -0.0212, "rho": -0.0411, "theo": 1.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-26T15:04:38", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "IGV270219C00085000", "bid": 19.35, "bid_size": 70.0, "ask": 20.45, "ask_size": 602.0, "iv": 0.3423, "open_interest": 111.0, "volume": 2.0, "delta": 0.8618, "gamma": 0.0107, "vega": 0.1272, "theta": -0.019, "rho": 0.2054, "theo": 20.3445, "change": -1.565, "open": 20.45, "high": 20.45, "low": 20.31, "tick": "down", "last_trade_price": 20.31, "last_trade_time": "2026-11-02T15:27:15", "percent_change": -7.15429, "prev_day_close": 19.9250001907349}, {"option": "IGV270219P00085000", "bid": 1.29, "bid_size": 791.0, "ask": 2.06, "ask_size": 1061.0, "iv": 0.376, "open_interest": 55.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0109, "vega": 0.1287, "theta": -0.0222, "rho": -0.0442, "theo": 1.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-30T10:02:14", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "IGV270219C00086000", "bid": 18.5, "bid_size": 20.0, "ask": 20.75, "ask_size": 613.0, "iv": 0.3845, "open_interest": 27.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0113, "vega": 0.1338, "theta": -0.0201, "rho": 0.2045, "theo": 19.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-10-21T15:36:09", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "IGV270219P00086000", "bid": 1.4, "bid_size": 860.0, "ask": 2.2, "ask_size": 891.0, "iv": 0.3704, "open_interest": 59.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0116, "vega": 0.1354, "theta": -0.0232, "rho": -0.0478, "theo": 1.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-10-29T10:45:27", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "IGV270219C00087000", "bid": 17.65, "bid_size": 7.0, "ask": 20.0, "ask_size": 424.0, "iv": 0.3822, "open_interest": 2.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.012, "vega": 0.1405, "theta": -0.0211, "rho": 0.2032, "theo": 18.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-13T11:27:45", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IGV270219P00087000", "bid": 1.1, "bid_size": 825.0, "ask": 2.33, "ask_size": 419.0, "iv": 0.3486, "open_interest": 31.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0123, "vega": 0.1418, "theta": -0.0241, "rho": -0.0512, "theo": 2.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-09T15:50:01", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "IGV270219C00088000", "bid": 16.9, "bid_size": 12.0, "ask": 18.65, "ask_size": 609.0, "iv": 0.3619, "open_interest": 360.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0127, "vega": 0.1471, "theta": -0.0222, "rho": 0.2017, "theo": 17.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-08-17T10:03:15", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "IGV270219P00088000", "bid": 1.53, "bid_size": 1269.0, "ask": 2.52, "ask_size": 722.0, "iv": 0.3555, "open_interest": 243.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0131, "vega": 0.1485, "theta": -0.0251, "rho": -0.0548, "theo": 2.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-10-30T11:53:31", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IGV270219C00089000", "bid": 15.85, "bid_size": 215.0, "ask": 18.35, "ask_size": 606.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0134, "vega": 0.1537, "theta": -0.0232, "rho": 0.2, "theo": 17.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2750005722046}, {"option": "IGV270219P00089000", "bid": 1.54, "bid_size": 838.0, "ask": 2.72, "ask_size": 631.0, "iv": 0.3469, "open_interest": 67.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0138, "vega": 0.1557, "theta": -0.026, "rho": -0.0587, "theo": 2.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-10-26T15:06:20", "percent_change": 0.0, "prev_day_close": 2.19499999284744}, {"option": "IGV270219C00090000", "bid": 15.3, "bid_size": 47.0, "ask": 17.6, "ask_size": 732.0, "iv": 0.3719, "open_interest": 28.0, "volume": 1.0, "delta": 0.7982, "gamma": 0.0141, "vega": 0.1604, "theta": -0.0242, "rho": 0.1979, "theo": 16.3102, "change": -0.275, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T12:41:32", "percent_change": -1.54711, "prev_day_close": 16.5500001907349}, {"option": "IGV270219P00090000", "bid": 1.39, "bid_size": 1070.0, "ask": 3.15, "ask_size": 1033.0, "iv": 0.3401, "open_interest": 267.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0145, "vega": 0.1619, "theta": -0.027, "rho": -0.0628, "theo": 2.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "IGV270219C00091000", "bid": 14.55, "bid_size": 159.0, "ask": 16.85, "ask_size": 990.0, "iv": 0.3694, "open_interest": 2613.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0148, "vega": 0.1669, "theta": -0.0253, "rho": 0.1956, "theo": 15.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.07, "last_trade_time": "2026-10-16T15:51:24", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "IGV270219P00091000", "bid": 1.59, "bid_size": 1052.0, "ask": 3.5, "ask_size": 911.0, "iv": 0.341, "open_interest": 152.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0153, "vega": 0.1684, "theta": -0.0279, "rho": -0.0668, "theo": 2.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-26T15:09:03", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "IGV270219C00092000", "bid": 13.7, "bid_size": 50.0, "ask": 15.65, "ask_size": 386.0, "iv": 0.3501, "open_interest": 27.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0155, "vega": 0.1733, "theta": -0.0262, "rho": 0.1931, "theo": 14.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.01, "last_trade_time": "2026-10-29T15:02:07", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IGV270219P00092000", "bid": 1.91, "bid_size": 780.0, "ask": 3.85, "ask_size": 655.0, "iv": 0.3441, "open_interest": 150.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.016, "vega": 0.1748, "theta": -0.0288, "rho": -0.0712, "theo": 3.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T15:20:04", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IGV270219C00093000", "bid": 13.0, "bid_size": 51.0, "ask": 14.95, "ask_size": 503.0, "iv": 0.3493, "open_interest": 159.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0162, "vega": 0.1795, "theta": -0.0272, "rho": 0.1902, "theo": 14.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.67, "last_trade_time": "2026-10-21T11:47:24", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "IGV270219P00093000", "bid": 2.44, "bid_size": 1074.0, "ask": 3.75, "ask_size": 799.0, "iv": 0.3392, "open_interest": 149.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0167, "vega": 0.1813, "theta": -0.0297, "rho": -0.076, "theo": 3.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-30T13:14:20", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "IGV270219C00094000", "bid": 12.4, "bid_size": 155.0, "ask": 14.65, "ask_size": 684.0, "iv": 0.361, "open_interest": 29.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0168, "vega": 0.1855, "theta": -0.028, "rho": 0.1871, "theo": 13.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-07-29T13:14:51", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "IGV270219P00094000", "bid": 2.69, "bid_size": 1006.0, "ask": 4.65, "ask_size": 922.0, "iv": 0.3529, "open_interest": 34.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0175, "vega": 0.187, "theta": -0.0305, "rho": -0.0801, "theo": 3.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T13:14:20", "percent_change": 0.0, "prev_day_close": 3.41999995708466}, {"option": "IGV270219C00095000", "bid": 11.75, "bid_size": 146.0, "ask": 13.95, "ask_size": 697.0, "iv": 0.3592, "open_interest": 17.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0175, "vega": 0.1912, "theta": -0.0289, "rho": 0.1837, "theo": 12.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-19T15:51:21", "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "IGV270219P00095000", "bid": 3.95, "bid_size": 15.0, "ask": 4.2, "ask_size": 219.0, "iv": 0.3557, "open_interest": 313.0, "volume": 138.0, "delta": -0.2962, "gamma": 0.0182, "vega": 0.1926, "theta": -0.0313, "rho": -0.085, "theo": 3.9708, "change": 0.45, "open": 3.5, "high": 4.1, "low": 3.5, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:57:10", "percent_change": 12.3288, "prev_day_close": 3.99999988079071}, {"option": "IGV270219C00096000", "bid": 11.05, "bid_size": 252.0, "ask": 13.3, "ask_size": 712.0, "iv": 0.3564, "open_interest": 104.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0181, "vega": 0.1965, "theta": -0.0297, "rho": 0.1801, "theo": 12.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-10T14:08:21", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "IGV270219P00096000", "bid": 2.7, "bid_size": 921.0, "ask": 5.55, "ask_size": 841.0, "iv": 0.3394, "open_interest": 273.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0188, "vega": 0.198, "theta": -0.0321, "rho": -0.09, "theo": 4.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-10-15T15:20:48", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "IGV270219C00097000", "bid": 10.4, "bid_size": 266.0, "ask": 12.3, "ask_size": 836.0, "iv": 0.3454, "open_interest": 111.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0186, "vega": 0.2016, "theta": -0.0304, "rho": 0.1762, "theo": 11.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-30T14:44:57", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "IGV270219P00097000", "bid": 2.95, "bid_size": 1070.0, "ask": 5.15, "ask_size": 585.0, "iv": 0.3165, "open_interest": 224.0, "volume": 2.0, "delta": -0.3348, "gamma": 0.0195, "vega": 0.2026, "theta": -0.0327, "rho": -0.0946, "theo": 4.6477, "change": -0.005, "open": 3.97, "high": 3.97, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-02T13:05:58", "percent_change": -0.12579, "prev_day_close": 4.32500004768372}, {"option": "IGV270219C00098000", "bid": 9.85, "bid_size": 159.0, "ask": 12.05, "ask_size": 780.0, "iv": 0.3545, "open_interest": 3.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.0192, "vega": 0.2061, "theta": -0.0311, "rho": 0.1721, "theo": 10.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-07-29T13:21:22", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IGV270219P00098000", "bid": 4.05, "bid_size": 809.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.3276, "open_interest": 35.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0201, "vega": 0.2069, "theta": -0.0334, "rho": -0.0992, "theo": 5.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-25T13:17:26", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "IGV270219C00099000", "bid": 9.45, "bid_size": 41.0, "ask": 11.45, "ask_size": 793.0, "iv": 0.3575, "open_interest": 20.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0197, "vega": 0.2102, "theta": -0.0316, "rho": 0.1678, "theo": 10.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-10-29T15:00:30", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IGV270219P00099000", "bid": 3.9, "bid_size": 692.0, "ask": 5.95, "ask_size": 434.0, "iv": 0.3193, "open_interest": 5.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0206, "vega": 0.2108, "theta": -0.0339, "rho": -0.1041, "theo": 5.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-10-26T09:49:01", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "IGV270219C00100000", "bid": 8.65, "bid_size": 323.0, "ask": 10.9, "ask_size": 898.0, "iv": 0.3513, "open_interest": 179.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0201, "vega": 0.2138, "theta": -0.0322, "rho": 0.1634, "theo": 9.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-29T14:16:55", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "IGV270219P00100000", "bid": 5.45, "bid_size": 643.0, "ask": 6.15, "ask_size": 55.0, "iv": 0.3394, "open_interest": 137.0, "volume": 9.0, "delta": -0.3968, "gamma": 0.0211, "vega": 0.2141, "theta": -0.0344, "rho": -0.1091, "theo": 5.8329, "change": 0.525, "open": 5.5, "high": 5.75, "low": 5.5, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T14:52:23", "percent_change": 10.0478, "prev_day_close": 5.79999995231628}, {"option": "IGV270219C00101000", "bid": 8.35, "bid_size": 36.0, "ask": 10.0, "ask_size": 888.0, "iv": 0.3478, "open_interest": 218.0, "volume": 0.0, "delta": 0.6006, "gamma": 0.0205, "vega": 0.2169, "theta": -0.0326, "rho": 0.1587, "theo": 8.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-29T15:08:32", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "IGV270219P00101000", "bid": 4.5, "bid_size": 996.0, "ask": 7.6, "ask_size": 872.0, "iv": 0.3291, "open_interest": 153.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0216, "vega": 0.2167, "theta": -0.0348, "rho": -0.1134, "theo": 6.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-10-12T13:22:26", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "IGV270219C00102000", "bid": 7.85, "bid_size": 42.0, "ask": 9.75, "ask_size": 1110.0, "iv": 0.3536, "open_interest": 106.0, "volume": 1.0, "delta": 0.5799, "gamma": 0.0208, "vega": 0.2194, "theta": -0.0329, "rho": 0.1539, "theo": 8.4618, "change": -0.45, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T13:37:26", "percent_change": -4.61538, "prev_day_close": 8.79999995231628}, {"option": "IGV270219P00102000", "bid": 4.85, "bid_size": 617.0, "ask": 8.1, "ask_size": 600.0, "iv": 0.326, "open_interest": 104.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.022, "vega": 0.2187, "theta": -0.0351, "rho": -0.1179, "theo": 6.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-09-30T09:55:31", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IGV270219C00103000", "bid": 7.3, "bid_size": 80.0, "ask": 9.25, "ask_size": 1037.0, "iv": 0.3518, "open_interest": 454.0, "volume": 2.0, "delta": 0.5591, "gamma": 0.021, "vega": 0.2213, "theta": -0.0332, "rho": 0.149, "theo": 7.9502, "change": -0.505, "open": 8.44, "high": 8.44, "low": 8.42, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-11-02T10:04:19", "percent_change": -5.65826, "prev_day_close": 8.27500009536743}, {"option": "IGV270219P00103000", "bid": 5.25, "bid_size": 696.0, "ask": 8.6, "ask_size": 628.0, "iv": 0.323, "open_interest": 351.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0223, "vega": 0.2201, "theta": -0.0353, "rho": -0.122, "theo": 7.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-28T15:31:43", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "IGV270219C00105000", "bid": 5.35, "bid_size": 1767.0, "ask": 8.15, "ask_size": 1155.0, "iv": 0.3241, "open_interest": 2736.0, "volume": 10.0, "delta": 0.5174, "gamma": 0.0214, "vega": 0.2233, "theta": -0.0334, "rho": 0.1388, "theo": 6.9969, "change": -0.475, "open": 7.63, "high": 7.63, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T13:51:23", "percent_change": -6.10932, "prev_day_close": 7.2999997138977}, {"option": "IGV270219P00105000", "bid": 8.0, "bid_size": 551.0, "ask": 8.7, "ask_size": 65.0, "iv": 0.3378, "open_interest": 728.0, "volume": 10.0, "delta": -0.5069, "gamma": 0.0228, "vega": 0.2207, "theta": -0.0356, "rho": -0.1302, "theo": 8.2915, "change": 1.37, "open": 7.75, "high": 8.52, "low": 7.75, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-11-02T15:56:53", "percent_change": 19.1608, "prev_day_close": 8.19999980926514}, {"option": "IGV270219C00110000", "bid": 4.55, "bid_size": 12.0, "ask": 5.9, "ask_size": 1252.0, "iv": 0.3424, "open_interest": 686.0, "volume": 1.0, "delta": 0.4157, "gamma": 0.021, "vega": 0.2184, "theta": -0.0326, "rho": 0.1133, "theo": 5.0097, "change": -0.475, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T13:51:23", "percent_change": -8.52018, "prev_day_close": 5.22500014305115}, {"option": "IGV270219P00110000", "bid": 9.85, "bid_size": 1163.0, "ask": 11.8, "ask_size": 39.0, "iv": 0.3069, "open_interest": 967.0, "volume": 3.0, "delta": -0.6169, "gamma": 0.023, "vega": 0.21, "theta": -0.0348, "rho": -0.1442, "theo": 11.3581, "change": -0.15, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-02T09:30:00", "percent_change": -1.5, "prev_day_close": 10.8250002861023}, {"option": "IGV270219C00115000", "bid": 2.95, "bid_size": 631.0, "ask": 4.2, "ask_size": 1021.0, "iv": 0.3347, "open_interest": 220.0, "volume": 7.0, "delta": 0.324, "gamma": 0.0194, "vega": 0.2014, "theta": -0.0302, "rho": 0.0892, "theo": 3.5355, "change": 0.0, "open": 4.35, "high": 4.35, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T10:01:02", "percent_change": 2.47708e-06, "prev_day_close": 3.67499995231628}, {"option": "IGV270219P00115000", "bid": 13.8, "bid_size": 590.0, "ask": 15.65, "ask_size": 271.0, "iv": 0.3188, "open_interest": 138.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0218, "vega": 0.1849, "theta": -0.0324, "rho": -0.1475, "theo": 14.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-10-30T15:41:10", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "IGV270219C00120000", "bid": 1.91, "bid_size": 1001.0, "ask": 2.99, "ask_size": 939.0, "iv": 0.3334, "open_interest": 119.0, "volume": 25.0, "delta": 0.2472, "gamma": 0.0169, "vega": 0.1772, "theta": -0.0267, "rho": 0.0685, "theo": 2.48, "change": -0.15, "open": 2.5, "high": 2.65, "low": 2.5, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T10:40:50", "percent_change": -5.35714, "prev_day_close": 2.44999998807907}, {"option": "IGV270219P00120000", "bid": 17.2, "bid_size": 403.0, "ask": 19.6, "ask_size": 99.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0198, "vega": 0.1491, "theta": -0.029, "rho": -0.1332, "theo": 19.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "IGV270219C00125000", "bid": 1.45, "bid_size": 20.0, "ask": 1.87, "ask_size": 667.0, "iv": 0.3337, "open_interest": 402.0, "volume": 3.0, "delta": 0.1861, "gamma": 0.0141, "vega": 0.1507, "theta": -0.0229, "rho": 0.0519, "theo": 1.741, "change": -0.445, "open": 1.78, "high": 1.78, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T15:27:27", "percent_change": -21.8673, "prev_day_close": 1.56000000238419}, {"option": "IGV270219P00125000", "bid": 21.6, "bid_size": 361.0, "ask": 24.0, "ask_size": 137.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0174, "vega": 0.1077, "theta": -0.0248, "rho": -0.1099, "theo": 23.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.91, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "IGV270219C00130000", "bid": 0.68, "bid_size": 1502.0, "ask": 1.5, "ask_size": 923.0, "iv": 0.3327, "open_interest": 118.0, "volume": 1.0, "delta": 0.1392, "gamma": 0.0115, "vega": 0.1251, "theta": -0.0192, "rho": 0.0389, "theo": 1.2294, "change": -0.145, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T11:58:06", "percent_change": -10.1754, "prev_day_close": 1.18999999761581}, {"option": "IGV270219P00130000", "bid": 26.35, "bid_size": 137.0, "ask": 28.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0157, "vega": 0.0653, "theta": -0.0223, "rho": -0.0709, "theo": 28.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.68, "last_trade_time": "2026-10-23T14:14:09", "percent_change": 0.0, "prev_day_close": 27.4749994277954}, {"option": "IGV270219C00135000", "bid": 0.68, "bid_size": 14.0, "ask": 1.08, "ask_size": 817.0, "iv": 0.3507, "open_interest": 61.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0092, "vega": 0.1022, "theta": -0.0158, "rho": 0.0291, "theo": 0.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T09:42:22", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "IGV270219P00135000", "bid": 31.2, "bid_size": 135.0, "ask": 33.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.011, "vega": 0.0248, "theta": -0.0203, "rho": 0.0, "theo": 33.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3249998092651}, {"option": "IGV270219C00140000", "bid": 0.4, "bid_size": 52.0, "ask": 0.78, "ask_size": 591.0, "iv": 0.3516, "open_interest": 273.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0073, "vega": 0.0828, "theta": -0.013, "rho": 0.0218, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T14:13:18", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "IGV270219P00140000", "bid": 36.75, "bid_size": 95.0, "ask": 39.9, "ask_size": 95.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0009, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 38.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "IGV270219C00145000", "bid": 0.1, "bid_size": 1320.0, "ask": 0.6, "ask_size": 455.0, "iv": 0.3451, "open_interest": 1.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0058, "vega": 0.0667, "theta": -0.0106, "rho": 0.0165, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-20T10:03:05", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "IGV270219P00145000", "bid": 41.7, "bid_size": 95.0, "ask": 44.3, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 43.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3249988555908}, {"option": "IGV270219C00150000", "bid": 0.05, "bid_size": 1863.0, "ask": 0.66, "ask_size": 1854.0, "iv": 0.3734, "open_interest": 1.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0045, "vega": 0.0538, "theta": -0.0086, "rho": 0.0125, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T13:42:45", "percent_change": 0.0, "prev_day_close": 0.330000005662441}, {"option": "IGV270219P00150000", "bid": 46.7, "bid_size": 106.0, "ask": 49.3, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 48.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "IGV270219C00155000", "bid": 0.05, "bid_size": 687.0, "ask": 0.57, "ask_size": 1625.0, "iv": 0.3902, "open_interest": 3.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0036, "vega": 0.0433, "theta": -0.007, "rho": 0.0096, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-12T11:57:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IGV270219P00155000", "bid": 51.7, "bid_size": 95.0, "ask": 54.3, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 53.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3249988555908}, {"option": "IGV270219C00160000", "bid": 0.05, "bid_size": 379.0, "ask": 0.51, "ask_size": 1545.0, "iv": 0.4079, "open_interest": 16.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0028, "vega": 0.035, "theta": -0.0058, "rho": 0.0073, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T14:56:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IGV270219P00160000", "bid": 56.7, "bid_size": 106.0, "ask": 59.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0203, "rho": 0.0, "theo": 58.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3249988555908}, {"option": "IGV270319C00040000", "bid": 61.9, "bid_size": 99.0, "ask": 64.0, "ask_size": 99.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0064, "theta": 0.0, "rho": 0.1471, "theo": 63.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-06-22T09:31:58", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "IGV270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 702.0, "iv": 0.7349, "open_interest": 22.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0014, "rho": -0.0014, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "IGV270319C00045000", "bid": 56.0, "bid_size": 145.0, "ask": 59.15, "ask_size": 145.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0099, "theta": 0.0, "rho": 0.1648, "theo": 58.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.88, "last_trade_time": "2026-10-26T14:55:37", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "IGV270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1479.0, "iv": 0.6592, "open_interest": 8.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.01, "theta": -0.002, "rho": -0.0022, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "IGV270319C00050000", "bid": 51.5, "bid_size": 130.0, "ask": 54.25, "ask_size": 129.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0007, "vega": 0.0149, "theta": 0.0, "rho": 0.182, "theo": 53.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-08T10:51:04", "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "IGV270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1466.0, "iv": 0.5731, "open_interest": 1093.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0007, "vega": 0.015, "theta": -0.0028, "rho": -0.0035, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T11:31:30", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "IGV270319C00051000", "bid": 50.7, "bid_size": 95.0, "ask": 53.3, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.0162, "theta": 0.0, "rho": 0.1854, "theo": 52.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5750007629394}, {"option": "IGV270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1616.0, "iv": 0.5826, "open_interest": 88.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0008, "vega": 0.0163, "theta": -0.003, "rho": -0.0038, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T11:31:30", "percent_change": 0.0, "prev_day_close": 0.124999999068677}, {"option": "IGV270319C00052000", "bid": 49.4, "bid_size": 99.0, "ask": 52.3, "ask_size": 99.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0008, "vega": 0.0175, "theta": 0.0, "rho": 0.1887, "theo": 51.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.48, "last_trade_time": "2026-10-16T10:59:01", "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "IGV270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1402.0, "iv": 0.5744, "open_interest": 1.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0177, "theta": -0.0032, "rho": -0.0042, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-09T10:56:39", "percent_change": 0.0, "prev_day_close": 0.139999999664724}, {"option": "IGV270319C00053000", "bid": 48.15, "bid_size": 95.0, "ask": 51.35, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0009, "vega": 0.019, "theta": 0.0, "rho": 0.192, "theo": 50.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "IGV270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1697.0, "iv": 0.5622, "open_interest": 37.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0009, "vega": 0.0191, "theta": -0.0034, "rho": -0.0046, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-09T10:56:48", "percent_change": 0.0, "prev_day_close": 0.149999994784594}, {"option": "IGV270319C00054000", "bid": 47.8, "bid_size": 95.0, "ask": 50.4, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.001, "vega": 0.0205, "theta": 0.0, "rho": 0.1952, "theo": 49.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "IGV270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1731.0, "iv": 0.5502, "open_interest": 39.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.001, "vega": 0.0206, "theta": -0.0037, "rho": -0.005, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T15:51:08", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "IGV270319C00055000", "bid": 46.6, "bid_size": 99.0, "ask": 49.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0011, "vega": 0.0221, "theta": 0.0, "rho": 0.1985, "theo": 48.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-06-03T09:30:00", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "IGV270319P00055000", "bid": 0.05, "bid_size": 361.0, "ask": 0.49, "ask_size": 1540.0, "iv": 0.5488, "open_interest": 33.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0011, "vega": 0.0223, "theta": -0.0039, "rho": -0.0055, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-01T12:31:48", "percent_change": 0.0, "prev_day_close": 0.174999995157123}, {"option": "IGV270319C00056000", "bid": 46.25, "bid_size": 141.0, "ask": 48.45, "ask_size": 143.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0012, "vega": 0.0239, "theta": 0.0, "rho": 0.2016, "theo": 47.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.66, "last_trade_time": "2026-07-30T15:28:30", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "IGV270319P00056000", "bid": 0.03, "bid_size": 1046.0, "ask": 0.3, "ask_size": 816.0, "iv": 0.4947, "open_interest": 36.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0012, "vega": 0.0241, "theta": -0.0042, "rho": -0.006, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T12:07:18", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "IGV270319C00057000", "bid": 45.25, "bid_size": 140.0, "ask": 47.45, "ask_size": 143.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0013, "vega": 0.0258, "theta": 0.0, "rho": 0.2048, "theo": 46.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-08-10T09:45:00", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "IGV270319P00057000", "bid": 0.11, "bid_size": 219.0, "ask": 0.31, "ask_size": 701.0, "iv": 0.5004, "open_interest": 435.0, "volume": 18.0, "delta": -0.0164, "gamma": 0.0013, "vega": 0.0261, "theta": -0.0045, "rho": -0.0065, "theo": 0.1937, "change": 0.075, "open": 0.23, "high": 0.24, "low": 0.22, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T14:22:55", "percent_change": 48.3871, "prev_day_close": 0.21000000089407}, {"option": "IGV270319C00058000", "bid": 44.3, "bid_size": 167.0, "ask": 46.65, "ask_size": 164.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0014, "vega": 0.0279, "theta": 0.0, "rho": 0.2078, "theo": 45.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-08-13T10:18:12", "percent_change": 0.0, "prev_day_close": 45.8499984741211}, {"option": "IGV270319P00058000", "bid": 0.01, "bid_size": 1731.0, "ask": 0.33, "ask_size": 685.0, "iv": 0.4717, "open_interest": 426.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0014, "vega": 0.0281, "theta": -0.0048, "rho": -0.0071, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T10:37:04", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "IGV270319C00059000", "bid": 43.45, "bid_size": 171.0, "ask": 46.1, "ask_size": 176.0, "iv": 0.4897, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0016, "vega": 0.03, "theta": 0.0, "rho": 0.2109, "theo": 44.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-06-22T12:47:48", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "IGV270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1495.0, "iv": 0.4966, "open_interest": 112.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0016, "vega": 0.0302, "theta": -0.0051, "rho": -0.0078, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:19:37", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "IGV270319C00060000", "bid": 42.55, "bid_size": 383.0, "ask": 44.6, "ask_size": 383.0, "iv": 0.3613, "open_interest": 123.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0017, "vega": 0.0323, "theta": -0.0004, "rho": 0.2138, "theo": 43.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-10-14T14:13:30", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "IGV270319P00060000", "bid": 0.05, "bid_size": 1046.0, "ask": 0.51, "ask_size": 1756.0, "iv": 0.4852, "open_interest": 660.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0017, "vega": 0.0325, "theta": -0.0054, "rho": -0.0085, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:31:53", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "IGV270319C00061000", "bid": 41.55, "bid_size": 533.0, "ask": 44.2, "ask_size": 562.0, "iv": 0.4835, "open_interest": 292.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0018, "vega": 0.0348, "theta": -0.0009, "rho": 0.2167, "theo": 42.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.46, "last_trade_time": "2026-10-09T15:48:08", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "IGV270319P00061000", "bid": 0.17, "bid_size": 513.0, "ask": 0.39, "ask_size": 556.0, "iv": 0.4724, "open_interest": 34.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0019, "vega": 0.0351, "theta": -0.0058, "rho": -0.0093, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-20T12:07:18", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "IGV270319C00062000", "bid": 40.55, "bid_size": 192.0, "ask": 43.2, "ask_size": 215.0, "iv": 0.466, "open_interest": 2.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.002, "vega": 0.0374, "theta": -0.0014, "rho": 0.2196, "theo": 41.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-07-22T10:16:17", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "IGV270319P00062000", "bid": 0.2, "bid_size": 196.0, "ask": 0.6, "ask_size": 1837.0, "iv": 0.4907, "open_interest": 50.0, "volume": 18.0, "delta": -0.0254, "gamma": 0.002, "vega": 0.0378, "theta": -0.0061, "rho": -0.0101, "theo": 0.3003, "change": 0.025, "open": 0.27, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T14:22:55", "percent_change": 10.2041, "prev_day_close": 0.300000004470348}, {"option": "IGV270319C00063000", "bid": 39.6, "bid_size": 186.0, "ask": 42.25, "ask_size": 218.0, "iv": 0.4621, "open_interest": 5.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0022, "vega": 0.0402, "theta": -0.0018, "rho": 0.2223, "theo": 40.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.32, "last_trade_time": "2026-06-25T14:26:31", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "IGV270319P00063000", "bid": 0.05, "bid_size": 1654.0, "ask": 0.64, "ask_size": 1566.0, "iv": 0.4645, "open_interest": 18.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0022, "vega": 0.0405, "theta": -0.0065, "rho": -0.011, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T10:37:04", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "IGV270319C00064000", "bid": 38.7, "bid_size": 344.0, "ask": 40.95, "ask_size": 391.0, "iv": 0.4166, "open_interest": 230.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0024, "vega": 0.0432, "theta": -0.0024, "rho": 0.2249, "theo": 39.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-09-14T11:14:35", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "IGV270319P00064000", "bid": 0.05, "bid_size": 1304.0, "ask": 0.67, "ask_size": 1324.0, "iv": 0.4555, "open_interest": 32.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0024, "vega": 0.0435, "theta": -0.007, "rho": -0.012, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-26T12:48:01", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "IGV270319C00065000", "bid": 37.9, "bid_size": 15.0, "ask": 39.8, "ask_size": 401.0, "iv": 0.4074, "open_interest": 49.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0026, "vega": 0.0463, "theta": -0.0029, "rho": 0.2275, "theo": 39.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.55, "last_trade_time": "2026-10-01T11:09:13", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "IGV270319P00065000", "bid": 0.26, "bid_size": 805.0, "ask": 0.6, "ask_size": 2173.0, "iv": 0.4584, "open_interest": 1905.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0026, "vega": 0.0466, "theta": -0.0074, "rho": -0.013, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T15:11:03", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "IGV270319C00066000", "bid": 36.8, "bid_size": 255.0, "ask": 38.85, "ask_size": 322.0, "iv": 0.3823, "open_interest": 30.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0028, "vega": 0.0496, "theta": -0.0035, "rho": 0.23, "theo": 38.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-09-18T12:58:58", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "IGV270319P00066000", "bid": 0.07, "bid_size": 1971.0, "ask": 0.74, "ask_size": 1462.0, "iv": 0.4406, "open_interest": 169.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0028, "vega": 0.0501, "theta": -0.0078, "rho": -0.0142, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T15:38:39", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "IGV270319C00067000", "bid": 35.8, "bid_size": 207.0, "ask": 38.45, "ask_size": 241.0, "iv": 0.4407, "open_interest": 65.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.003, "vega": 0.0531, "theta": -0.004, "rho": 0.2324, "theo": 37.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.65, "last_trade_time": "2026-10-21T14:34:49", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "IGV270319P00067000", "bid": 0.12, "bid_size": 1829.0, "ask": 0.7, "ask_size": 1226.0, "iv": 0.4292, "open_interest": 220.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0031, "vega": 0.0538, "theta": -0.0083, "rho": -0.0154, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IGV270319C00068000", "bid": 34.95, "bid_size": 265.0, "ask": 36.95, "ask_size": 352.0, "iv": 0.3864, "open_interest": 46.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0033, "vega": 0.0569, "theta": -0.0046, "rho": 0.2346, "theo": 36.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.68, "last_trade_time": "2026-10-30T12:26:20", "percent_change": 0.0, "prev_day_close": 36.3250007629394}, {"option": "IGV270319P00068000", "bid": 0.15, "bid_size": 1798.0, "ask": 0.82, "ask_size": 1577.0, "iv": 0.4313, "open_interest": 429.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0033, "vega": 0.0574, "theta": -0.0088, "rho": -0.0167, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T13:02:22", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "IGV270319C00069000", "bid": 33.9, "bid_size": 342.0, "ask": 35.95, "ask_size": 334.0, "iv": 0.364, "open_interest": 26.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0036, "vega": 0.0608, "theta": -0.0053, "rho": 0.2368, "theo": 35.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-04-27T09:39:18", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "IGV270319P00069000", "bid": 0.38, "bid_size": 1057.0, "ask": 0.86, "ask_size": 2022.0, "iv": 0.4416, "open_interest": 495.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0036, "vega": 0.0613, "theta": -0.0093, "rho": -0.0182, "theo": 0.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-19T10:57:34", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "IGV270319C00070000", "bid": 33.0, "bid_size": 640.0, "ask": 35.6, "ask_size": 699.0, "iv": 0.4245, "open_interest": 158.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0038, "vega": 0.0649, "theta": -0.0059, "rho": 0.2388, "theo": 34.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-10-14T14:13:30", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "IGV270319P00070000", "bid": 0.27, "bid_size": 2199.0, "ask": 0.69, "ask_size": 111.0, "iv": 0.4057, "open_interest": 2594.0, "volume": 3.0, "delta": -0.0502, "gamma": 0.0039, "vega": 0.0655, "theta": -0.0099, "rho": -0.0197, "theo": 0.6016, "change": 0.05, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T09:36:30", "percent_change": 9.43396, "prev_day_close": 0.579999998211861}, {"option": "IGV270319C00071000", "bid": 32.35, "bid_size": 14.0, "ask": 34.7, "ask_size": 865.0, "iv": 0.442, "open_interest": 399.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0041, "vega": 0.0692, "theta": -0.0066, "rho": 0.2407, "theo": 33.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-10-30T15:45:44", "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "IGV270319P00071000", "bid": 0.51, "bid_size": 939.0, "ask": 0.74, "ask_size": 67.0, "iv": 0.4169, "open_interest": 461.0, "volume": 3.0, "delta": -0.0545, "gamma": 0.0042, "vega": 0.0701, "theta": -0.0104, "rho": -0.0214, "theo": 0.6556, "change": 0.05, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T09:36:30", "percent_change": 8.77193, "prev_day_close": 0.620000004768372}, {"option": "IGV270319C00072000", "bid": 31.15, "bid_size": 173.0, "ask": 33.8, "ask_size": 217.0, "iv": 0.4199, "open_interest": 4.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0045, "vega": 0.0738, "theta": -0.0073, "rho": 0.2425, "theo": 32.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-19T10:14:39", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "IGV270319P00072000", "bid": 0.51, "bid_size": 1287.0, "ask": 0.82, "ask_size": 84.0, "iv": 0.4102, "open_interest": 244.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0045, "vega": 0.0747, "theta": -0.0111, "rho": -0.0232, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T14:44:43", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "IGV270319C00073000", "bid": 30.25, "bid_size": 155.0, "ask": 32.5, "ask_size": 181.0, "iv": 0.3909, "open_interest": 5.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0048, "vega": 0.0787, "theta": -0.008, "rho": 0.244, "theo": 31.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-06-18T09:38:27", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "IGV270319P00073000", "bid": 0.57, "bid_size": 696.0, "ask": 1.08, "ask_size": 850.0, "iv": 0.4187, "open_interest": 670.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0049, "vega": 0.0794, "theta": -0.0117, "rho": -0.0251, "theo": 0.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-27T15:20:02", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "IGV270319C00074000", "bid": 29.35, "bid_size": 140.0, "ask": 31.6, "ask_size": 189.0, "iv": 0.3902, "open_interest": 7.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0052, "vega": 0.0836, "theta": -0.0087, "rho": 0.2455, "theo": 30.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-08-04T09:38:02", "percent_change": 0.0, "prev_day_close": 30.7249994277954}, {"option": "IGV270319P00074000", "bid": 0.62, "bid_size": 764.0, "ask": 1.14, "ask_size": 823.0, "iv": 0.4125, "open_interest": 533.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0052, "vega": 0.0844, "theta": -0.0123, "rho": -0.0272, "theo": 0.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-26T09:41:53", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "IGV270319C00075000", "bid": 28.5, "bid_size": 44.0, "ask": 30.5, "ask_size": 653.0, "iv": 0.3788, "open_interest": 248.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0055, "vega": 0.0888, "theta": -0.0095, "rho": 0.2468, "theo": 29.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-13T11:16:44", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "IGV270319P00075000", "bid": 0.74, "bid_size": 686.0, "ask": 1.17, "ask_size": 918.0, "iv": 0.4082, "open_interest": 1891.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0056, "vega": 0.0898, "theta": -0.013, "rho": -0.0294, "theo": 0.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T11:08:51", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "IGV270319C00076000", "bid": 27.45, "bid_size": 327.0, "ask": 29.45, "ask_size": 307.0, "iv": 0.3579, "open_interest": 23.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0059, "vega": 0.0942, "theta": -0.0102, "rho": 0.2479, "theo": 28.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-10-12T09:39:36", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "IGV270319P00076000", "bid": 0.56, "bid_size": 1127.0, "ask": 1.29, "ask_size": 800.0, "iv": 0.392, "open_interest": 120.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0061, "vega": 0.0955, "theta": -0.0136, "rho": -0.0317, "theo": 1.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-12T09:30:05", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "IGV270319C00077000", "bid": 26.55, "bid_size": 401.0, "ask": 28.7, "ask_size": 362.0, "iv": 0.3654, "open_interest": 87.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0064, "vega": 0.1, "theta": -0.011, "rho": 0.2487, "theo": 27.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-09-02T11:20:04", "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "IGV270319P00077000", "bid": 0.83, "bid_size": 653.0, "ask": 1.38, "ask_size": 631.0, "iv": 0.3979, "open_interest": 9.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0065, "vega": 0.1009, "theta": -0.0144, "rho": -0.0342, "theo": 1.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-07T11:20:46", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "IGV270319C00078000", "bid": 25.8, "bid_size": 174.0, "ask": 28.0, "ask_size": 253.0, "iv": 0.3808, "open_interest": 80.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0068, "vega": 0.1058, "theta": -0.0118, "rho": 0.2494, "theo": 27.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-09-22T11:49:30", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "IGV270319P00078000", "bid": 0.91, "bid_size": 799.0, "ask": 1.5, "ask_size": 866.0, "iv": 0.3945, "open_interest": 203.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0069, "vega": 0.1068, "theta": -0.0151, "rho": -0.0369, "theo": 1.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-28T09:46:34", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "IGV270319C00079000", "bid": 25.15, "bid_size": 10.0, "ask": 27.4, "ask_size": 310.0, "iv": 0.4011, "open_interest": 7.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0072, "vega": 0.1118, "theta": -0.0127, "rho": 0.2499, "theo": 26.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.88, "last_trade_time": "2026-10-16T13:11:37", "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "IGV270319P00079000", "bid": 1.0, "bid_size": 896.0, "ask": 1.57, "ask_size": 862.0, "iv": 0.3886, "open_interest": 99.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0074, "vega": 0.113, "theta": -0.0158, "rho": -0.0397, "theo": 1.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-28T09:46:34", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "IGV270319C00080000", "bid": 24.2, "bid_size": 117.0, "ask": 26.55, "ask_size": 934.0, "iv": 0.3947, "open_interest": 550.0, "volume": 6.0, "delta": 0.8966, "gamma": 0.0077, "vega": 0.118, "theta": -0.0135, "rho": 0.2502, "theo": 25.2723, "change": 0.285, "open": 25.7, "high": 26.86, "low": 25.7, "tick": "up", "last_trade_price": 26.86, "last_trade_time": "2026-11-02T12:29:26", "percent_change": 1.07243, "prev_day_close": 25.4749994277954}, {"option": "IGV270319P00080000", "bid": 1.17, "bid_size": 983.0, "ask": 1.72, "ask_size": 874.0, "iv": 0.3892, "open_interest": 10826.0, "volume": 5.0, "delta": -0.111, "gamma": 0.0079, "vega": 0.1196, "theta": -0.0166, "rho": -0.0428, "theo": 1.4071, "change": 0.035, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T13:16:43", "percent_change": 2.88066, "prev_day_close": 1.34499996900558}, {"option": "IGV270319C00081000", "bid": 23.3, "bid_size": 33.0, "ask": 25.7, "ask_size": 696.0, "iv": 0.3899, "open_interest": 107.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0082, "vega": 0.1244, "theta": -0.0144, "rho": 0.2502, "theo": 24.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-14T10:15:54", "percent_change": 0.0, "prev_day_close": 24.5750007629395}, {"option": "IGV270319P00081000", "bid": 1.43, "bid_size": 323.0, "ask": 1.62, "ask_size": 7.0, "iv": 0.3822, "open_interest": 38.0, "volume": 5.0, "delta": -0.1197, "gamma": 0.0084, "vega": 0.1258, "theta": -0.0174, "rho": -0.046, "theo": 1.5295, "change": 0.12, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-02T13:17:52", "percent_change": 9.44882, "prev_day_close": 1.51999998092651}, {"option": "IGV270319C00082000", "bid": 22.45, "bid_size": 43.0, "ask": 24.8, "ask_size": 569.0, "iv": 0.3846, "open_interest": 38.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0087, "vega": 0.131, "theta": -0.0152, "rho": 0.2499, "theo": 23.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-09-04T10:23:31", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "IGV270319P00082000", "bid": 1.32, "bid_size": 1196.0, "ask": 1.99, "ask_size": 752.0, "iv": 0.3788, "open_interest": 150.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.009, "vega": 0.1323, "theta": -0.0181, "rho": -0.0494, "theo": 1.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T14:55:56", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "IGV270319C00083000", "bid": 21.8, "bid_size": 31.0, "ask": 22.9, "ask_size": 599.0, "iv": 0.3484, "open_interest": 79.0, "volume": 21.0, "delta": 0.8697, "gamma": 0.0093, "vega": 0.1375, "theta": -0.0161, "rho": 0.2495, "theo": 22.7119, "change": -1.8, "open": 22.55, "high": 22.55, "low": 22.55, "tick": "no_change", "last_trade_price": 22.55, "last_trade_time": "2026-11-02T15:28:29", "percent_change": -7.3922, "prev_day_close": 22.3499994277954}, {"option": "IGV270319P00083000", "bid": 1.46, "bid_size": 1255.0, "ask": 2.25, "ask_size": 1025.0, "iv": 0.3798, "open_interest": 556.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0095, "vega": 0.1391, "theta": -0.0189, "rho": -0.0529, "theo": 1.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-26T09:50:33", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "IGV270319C00084000", "bid": 20.65, "bid_size": 617.0, "ask": 21.95, "ask_size": 585.0, "iv": 0.33, "open_interest": 127.0, "volume": 22.0, "delta": 0.8597, "gamma": 0.0098, "vega": 0.1443, "theta": -0.017, "rho": 0.2488, "theo": 21.8792, "change": -1.725, "open": 21.75, "high": 21.8, "low": 21.75, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-11-02T15:28:13", "percent_change": -7.34824, "prev_day_close": 21.5}, {"option": "IGV270319P00084000", "bid": 1.6, "bid_size": 1207.0, "ask": 2.39, "ask_size": 1204.0, "iv": 0.3756, "open_interest": 511.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0101, "vega": 0.1462, "theta": -0.0197, "rho": -0.0568, "theo": 1.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T11:05:12", "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "IGV270319C00085000", "bid": 20.15, "bid_size": 22.0, "ask": 21.3, "ask_size": 688.0, "iv": 0.3471, "open_interest": 413.0, "volume": 15.0, "delta": 0.8491, "gamma": 0.0104, "vega": 0.1512, "theta": -0.0178, "rho": 0.2478, "theo": 21.058, "change": -1.25, "open": 22.5, "high": 22.5, "low": 21.05, "tick": "no_change", "last_trade_price": 21.05, "last_trade_time": "2026-11-02T15:27:15", "percent_change": -5.60538, "prev_day_close": 20.7249994277954}, {"option": "IGV270319P00085000", "bid": 1.69, "bid_size": 1485.0, "ask": 2.55, "ask_size": 872.0, "iv": 0.3698, "open_interest": 4186.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0107, "vega": 0.1529, "theta": -0.0206, "rho": -0.0606, "theo": 2.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-30T15:12:07", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "IGV270319C00086000", "bid": 19.4, "bid_size": 21.0, "ask": 20.45, "ask_size": 645.0, "iv": 0.3459, "open_interest": 279.0, "volume": 2.0, "delta": 0.8379, "gamma": 0.0109, "vega": 0.1581, "theta": -0.0187, "rho": 0.2464, "theo": 20.2491, "change": -1.525, "open": 20.25, "high": 20.3, "low": 20.25, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-02T15:27:26", "percent_change": -6.9874, "prev_day_close": 19.9250001907349}, {"option": "IGV270319P00086000", "bid": 1.91, "bid_size": 1314.0, "ask": 2.72, "ask_size": 827.0, "iv": 0.368, "open_interest": 3227.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0112, "vega": 0.1597, "theta": -0.0214, "rho": -0.0649, "theo": 2.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-30T14:49:14", "percent_change": 0.0, "prev_day_close": 2.21499997377396}, {"option": "IGV270319C00087000", "bid": 18.6, "bid_size": 25.0, "ask": 19.75, "ask_size": 1006.0, "iv": 0.347, "open_interest": 973.0, "volume": 26.0, "delta": 0.8261, "gamma": 0.0115, "vega": 0.1649, "theta": -0.0196, "rho": 0.2449, "theo": 19.4531, "change": -1.15, "open": 19.4, "high": 19.45, "low": 19.4, "tick": "no_change", "last_trade_price": 19.45, "last_trade_time": "2026-11-02T15:27:40", "percent_change": -5.58253, "prev_day_close": 19.1750001907349}, {"option": "IGV270319P00087000", "bid": 2.08, "bid_size": 1081.0, "ask": 3.1, "ask_size": 925.0, "iv": 0.3703, "open_interest": 96.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0119, "vega": 0.1667, "theta": -0.0222, "rho": -0.0691, "theo": 2.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-13T11:46:20", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "IGV270319C00088000", "bid": 17.65, "bid_size": 28.0, "ask": 19.7, "ask_size": 811.0, "iv": 0.3619, "open_interest": 263.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0121, "vega": 0.1718, "theta": -0.0204, "rho": 0.2432, "theo": 18.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-09-09T11:43:36", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "IGV270319P00088000", "bid": 2.27, "bid_size": 1373.0, "ask": 3.2, "ask_size": 902.0, "iv": 0.3639, "open_interest": 307.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0125, "vega": 0.1739, "theta": -0.023, "rho": -0.0737, "theo": 2.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-16T13:05:15", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "IGV270319C00089000", "bid": 16.9, "bid_size": 277.0, "ask": 19.2, "ask_size": 846.0, "iv": 0.3674, "open_interest": 398.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0126, "vega": 0.1787, "theta": -0.0213, "rho": 0.241, "theo": 17.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-29T09:30:00", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "IGV270319P00089000", "bid": 2.45, "bid_size": 1343.0, "ask": 3.5, "ask_size": 852.0, "iv": 0.3623, "open_interest": 205.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0131, "vega": 0.1805, "theta": -0.0238, "rho": -0.0783, "theo": 2.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-10-19T10:51:35", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IGV270319C00090000", "bid": 15.95, "bid_size": 841.0, "ask": 18.2, "ask_size": 906.0, "iv": 0.3526, "open_interest": 462.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0132, "vega": 0.1855, "theta": -0.0221, "rho": 0.2386, "theo": 17.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-10-30T10:28:42", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "IGV270319P00090000", "bid": 2.68, "bid_size": 1474.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.3506, "open_interest": 3071.0, "volume": 1.0, "delta": -0.2241, "gamma": 0.0137, "vega": 0.1873, "theta": -0.0245, "rho": -0.0832, "theo": 3.1533, "change": -0.005, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-02T13:51:44", "percent_change": -0.171529, "prev_day_close": 3.04000008106232}, {"option": "IGV270319C00091000", "bid": 15.55, "bid_size": 51.0, "ask": 17.7, "ask_size": 899.0, "iv": 0.3655, "open_interest": 309.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0138, "vega": 0.192, "theta": -0.0229, "rho": 0.236, "theo": 16.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.79, "last_trade_time": "2026-10-06T15:56:12", "percent_change": 0.0, "prev_day_close": 16.6250004768372}, {"option": "IGV270319P00091000", "bid": 2.93, "bid_size": 1400.0, "ask": 3.95, "ask_size": 782.0, "iv": 0.3562, "open_interest": 28750.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0143, "vega": 0.194, "theta": -0.0253, "rho": -0.0881, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T13:52:20", "percent_change": 0.0, "prev_day_close": 3.29000008106232}, {"option": "IGV270319C00092000", "bid": 14.65, "bid_size": 69.0, "ask": 16.6, "ask_size": 753.0, "iv": 0.3488, "open_interest": 775.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0143, "vega": 0.1984, "theta": -0.0237, "rho": 0.2331, "theo": 15.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.22, "last_trade_time": "2026-10-23T13:16:58", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "IGV270319P00092000", "bid": 3.15, "bid_size": 1211.0, "ask": 4.4, "ask_size": 806.0, "iv": 0.3572, "open_interest": 443.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0149, "vega": 0.2007, "theta": -0.026, "rho": -0.0933, "theo": 3.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T15:33:35", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IGV270319C00093000", "bid": 13.95, "bid_size": 54.0, "ask": 15.9, "ask_size": 504.0, "iv": 0.3471, "open_interest": 113.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0149, "vega": 0.2047, "theta": -0.0244, "rho": 0.2298, "theo": 14.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.66, "last_trade_time": "2026-10-16T14:18:33", "percent_change": 0.0, "prev_day_close": 15.2249994277954}, {"option": "IGV270319P00093000", "bid": 3.4, "bid_size": 968.0, "ask": 4.55, "ask_size": 533.0, "iv": 0.3507, "open_interest": 109.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0155, "vega": 0.2065, "theta": -0.0267, "rho": -0.0983, "theo": 3.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-05T13:33:39", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "IGV270319C00094000", "bid": 13.3, "bid_size": 68.0, "ask": 15.2, "ask_size": 530.0, "iv": 0.3457, "open_interest": 47.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0154, "vega": 0.2107, "theta": -0.0251, "rho": 0.2263, "theo": 14.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-10-21T14:33:07", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IGV270319P00094000", "bid": 3.65, "bid_size": 1118.0, "ask": 5.1, "ask_size": 873.0, "iv": 0.3532, "open_interest": 443.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0161, "vega": 0.2124, "theta": -0.0274, "rho": -0.1038, "theo": 4.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T14:02:46", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IGV270319C00095000", "bid": 12.65, "bid_size": 439.0, "ask": 14.95, "ask_size": 887.0, "iv": 0.354, "open_interest": 288.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0159, "vega": 0.2164, "theta": -0.0258, "rho": 0.2226, "theo": 13.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-10-30T10:18:23", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "IGV270319P00095000", "bid": 4.0, "bid_size": 1043.0, "ask": 5.45, "ask_size": 1097.0, "iv": 0.3524, "open_interest": 1232.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0167, "vega": 0.2181, "theta": -0.028, "rho": -0.1088, "theo": 4.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T09:46:22", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "IGV270319C00096000", "bid": 12.15, "bid_size": 162.0, "ask": 14.3, "ask_size": 805.0, "iv": 0.3554, "open_interest": 64.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0164, "vega": 0.2217, "theta": -0.0264, "rho": 0.2186, "theo": 12.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-10-23T13:04:47", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "IGV270319P00096000", "bid": 4.25, "bid_size": 923.0, "ask": 5.85, "ask_size": 762.0, "iv": 0.3496, "open_interest": 180.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0172, "vega": 0.2235, "theta": -0.0286, "rho": -0.1147, "theo": 4.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IGV270319C00097000", "bid": 11.45, "bid_size": 291.0, "ask": 13.65, "ask_size": 738.0, "iv": 0.3516, "open_interest": 58.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.0169, "vega": 0.2268, "theta": -0.027, "rho": 0.2143, "theo": 12.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.39, "last_trade_time": "2026-09-25T10:10:47", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "IGV270319P00097000", "bid": 4.9, "bid_size": 866.0, "ask": 5.7, "ask_size": 123.0, "iv": 0.3428, "open_interest": 26102.0, "volume": 2.0, "delta": -0.3389, "gamma": 0.0177, "vega": 0.2279, "theta": -0.0292, "rho": -0.1201, "theo": 5.2986, "change": 0.0, "open": 4.76, "high": 4.95, "low": 4.76, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T14:00:05", "percent_change": 3.85323e-06, "prev_day_close": 5.29999995231628}, {"option": "IGV270319C00098000", "bid": 11.05, "bid_size": 52.0, "ask": 13.05, "ask_size": 665.0, "iv": 0.3546, "open_interest": 34.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0173, "vega": 0.2314, "theta": -0.0275, "rho": 0.2099, "theo": 11.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-08-14T10:42:34", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IGV270319P00098000", "bid": 4.8, "bid_size": 1071.0, "ask": 6.1, "ask_size": 38.0, "iv": 0.3312, "open_interest": 221.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.0182, "vega": 0.2324, "theta": -0.0297, "rho": -0.1252, "theo": 5.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T15:57:06", "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "IGV270319C00099000", "bid": 9.85, "bid_size": 1086.0, "ask": 12.5, "ask_size": 721.0, "iv": 0.3409, "open_interest": 86.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0177, "vega": 0.2355, "theta": -0.028, "rho": 0.2053, "theo": 11.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-10-14T12:11:19", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IGV270319P00099000", "bid": 5.3, "bid_size": 908.0, "ask": 6.55, "ask_size": 72.0, "iv": 0.3328, "open_interest": 172.0, "volume": 1.0, "delta": -0.3762, "gamma": 0.0187, "vega": 0.2361, "theta": -0.0302, "rho": -0.1304, "theo": 6.0881, "change": -0.085, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-02T11:38:00", "percent_change": -1.4978, "prev_day_close": 5.875}, {"option": "IGV270319C00100000", "bid": 10.0, "bid_size": 14.0, "ask": 11.9, "ask_size": 1169.0, "iv": 0.354, "open_interest": 2058.0, "volume": 8.0, "delta": 0.6242, "gamma": 0.018, "vega": 0.2392, "theta": -0.0284, "rho": 0.2005, "theo": 10.5771, "change": -0.655, "open": 11.31, "high": 11.48, "low": 10.87, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-11-02T14:25:19", "percent_change": -5.6833, "prev_day_close": 10.9499998092651}, {"option": "IGV270319P00100000", "bid": 6.2, "bid_size": 740.0, "ask": 6.95, "ask_size": 37.0, "iv": 0.3409, "open_interest": 1978.0, "volume": 10.0, "delta": -0.3953, "gamma": 0.0191, "vega": 0.2396, "theta": -0.0306, "rho": -0.1359, "theo": 6.5156, "change": -0.225, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T10:24:50", "percent_change": -3.67347, "prev_day_close": 6.57499980926514}, {"option": "IGV270319C00101000", "bid": 9.25, "bid_size": 344.0, "ask": 11.4, "ask_size": 1061.0, "iv": 0.3495, "open_interest": 127.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0183, "vega": 0.2424, "theta": -0.0288, "rho": 0.1954, "theo": 10.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.13, "last_trade_time": "2026-10-06T12:57:47", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "IGV270319P00101000", "bid": 5.8, "bid_size": 814.0, "ask": 8.1, "ask_size": 751.0, "iv": 0.3366, "open_interest": 242.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0195, "vega": 0.2423, "theta": -0.031, "rho": -0.1418, "theo": 6.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-25T12:38:42", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "IGV270319C00102000", "bid": 8.75, "bid_size": 336.0, "ask": 10.85, "ask_size": 1048.0, "iv": 0.3485, "open_interest": 203.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0186, "vega": 0.2451, "theta": -0.0291, "rho": 0.1902, "theo": 9.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-09-28T13:12:01", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "IGV270319P00102000", "bid": 6.45, "bid_size": 1135.0, "ask": 8.45, "ask_size": 677.0, "iv": 0.3368, "open_interest": 294.0, "volume": 315.0, "delta": -0.4345, "gamma": 0.0198, "vega": 0.2444, "theta": -0.0312, "rho": -0.1461, "theo": 7.4337, "change": 0.075, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T10:28:04", "percent_change": 1.13208, "prev_day_close": 7.14999985694885}, {"option": "IGV270319C00103000", "bid": 8.4, "bid_size": 36.0, "ask": 10.35, "ask_size": 1012.0, "iv": 0.3508, "open_interest": 160.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0188, "vega": 0.2472, "theta": -0.0293, "rho": 0.1851, "theo": 8.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-10-02T15:15:46", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "IGV270319P00103000", "bid": 7.1, "bid_size": 717.0, "ask": 9.35, "ask_size": 771.0, "iv": 0.3472, "open_interest": 449.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0201, "vega": 0.2459, "theta": -0.0315, "rho": -0.1513, "theo": 7.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-09-10T14:09:02", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IGV270319C00104000", "bid": 7.0, "bid_size": 1299.0, "ask": 9.85, "ask_size": 969.0, "iv": 0.3312, "open_interest": 126.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.019, "vega": 0.2488, "theta": -0.0295, "rho": 0.1797, "theo": 8.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-21T15:05:19", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IGV270319P00104000", "bid": 8.15, "bid_size": 585.0, "ask": 8.9, "ask_size": 43.0, "iv": 0.3375, "open_interest": 144.0, "volume": 20.0, "delta": -0.4745, "gamma": 0.0204, "vega": 0.2467, "theta": -0.0317, "rho": -0.1554, "theo": 8.4415, "change": 0.55, "open": 8.45, "high": 8.55, "low": 8.45, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-02T15:35:21", "percent_change": 6.875, "prev_day_close": 8.52499961853027}, {"option": "IGV270319C00105000", "bid": 7.5, "bid_size": 45.0, "ask": 8.0, "ask_size": 356.0, "iv": 0.3221, "open_interest": 1262.0, "volume": 23.0, "delta": 0.5315, "gamma": 0.0191, "vega": 0.25, "theta": -0.0296, "rho": 0.1741, "theo": 8.0303, "change": -0.9, "open": 8.6, "high": 8.8, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T15:27:39", "percent_change": -10.1124, "prev_day_close": 7.75}, {"option": "IGV270319P00105000", "bid": 7.8, "bid_size": 910.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.3201, "open_interest": 1018.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0206, "vega": 0.2472, "theta": -0.0318, "rho": -0.1601, "theo": 8.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T11:13:57", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "IGV270319C00106000", "bid": 6.85, "bid_size": 456.0, "ask": 8.85, "ask_size": 944.0, "iv": 0.3433, "open_interest": 131.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0192, "vega": 0.2505, "theta": -0.0296, "rho": 0.1686, "theo": 7.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-10-15T13:31:21", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "IGV270319P00106000", "bid": 8.25, "bid_size": 972.0, "ask": 11.0, "ask_size": 598.0, "iv": 0.3363, "open_interest": 187.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0208, "vega": 0.2467, "theta": -0.0319, "rho": -0.1634, "theo": 9.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-10-23T10:02:39", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "IGV270319C00107000", "bid": 6.4, "bid_size": 703.0, "ask": 8.45, "ask_size": 995.0, "iv": 0.3428, "open_interest": 178.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0193, "vega": 0.2506, "theta": -0.0296, "rho": 0.1632, "theo": 7.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-30T14:10:24", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "IGV270319P00107000", "bid": 9.6, "bid_size": 719.0, "ask": 11.5, "ask_size": 879.0, "iv": 0.3497, "open_interest": 317.0, "volume": 38.0, "delta": -0.5349, "gamma": 0.0209, "vega": 0.2457, "theta": -0.0319, "rho": -0.1672, "theo": 10.1151, "change": 0.425, "open": 9.9, "high": 9.9, "low": 9.85, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T15:19:21", "percent_change": 4.48548, "prev_day_close": 10.0750002861023}, {"option": "IGV270319C00108000", "bid": 6.25, "bid_size": 55.0, "ask": 7.75, "ask_size": 1244.0, "iv": 0.3416, "open_interest": 632.0, "volume": 50.0, "delta": 0.4759, "gamma": 0.0192, "vega": 0.2501, "theta": -0.0296, "rho": 0.1576, "theo": 6.7471, "change": -0.44, "open": 7.34, "high": 7.6, "low": 7.34, "tick": "no_change", "last_trade_price": 7.56, "last_trade_time": "2026-11-02T10:46:00", "percent_change": -5.5, "prev_day_close": 6.5}, {"option": "IGV270319P00108000", "bid": 10.4, "bid_size": 590.0, "ask": 11.25, "ask_size": 61.0, "iv": 0.3359, "open_interest": 304.0, "volume": 14.0, "delta": -0.5549, "gamma": 0.021, "vega": 0.244, "theta": -0.0318, "rho": -0.1713, "theo": 10.7173, "change": 0.6, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-11-02T15:13:23", "percent_change": 5.97015, "prev_day_close": 10.7999997138977}, {"option": "IGV270319C00109000", "bid": 5.75, "bid_size": 510.0, "ask": 6.45, "ask_size": 501.0, "iv": 0.3206, "open_interest": 586.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0192, "vega": 0.249, "theta": -0.0294, "rho": 0.1519, "theo": 6.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T10:14:47", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IGV270319P00109000", "bid": 10.05, "bid_size": 957.0, "ask": 11.9, "ask_size": 49.0, "iv": 0.3159, "open_interest": 440.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.021, "vega": 0.242, "theta": -0.0317, "rho": -0.1737, "theo": 11.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-29T09:45:37", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IGV270319C00110000", "bid": 4.85, "bid_size": 1631.0, "ask": 6.85, "ask_size": 888.0, "iv": 0.325, "open_interest": 770.0, "volume": 21.0, "delta": 0.4398, "gamma": 0.0191, "vega": 0.2476, "theta": -0.0293, "rho": 0.1464, "theo": 5.9898, "change": -0.675, "open": 6.45, "high": 6.45, "low": 6.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T15:19:20", "percent_change": -10.0372, "prev_day_close": 5.72499990463257}, {"option": "IGV270319P00110000", "bid": 10.65, "bid_size": 1172.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.3135, "open_interest": 877.0, "volume": 5.0, "delta": -0.5945, "gamma": 0.021, "vega": 0.2388, "theta": -0.0316, "rho": -0.1753, "theo": 11.9816, "change": -0.55, "open": 11.2, "high": 11.2, "low": 10.7, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T11:36:20", "percent_change": -4.88889, "prev_day_close": 11.5749998092651}, {"option": "IGV270319C00115000", "bid": 3.6, "bid_size": 1851.0, "ask": 4.4, "ask_size": 121.0, "iv": 0.3123, "open_interest": 1059.0, "volume": 60.0, "delta": 0.3552, "gamma": 0.018, "vega": 0.2338, "theta": -0.0276, "rho": 0.1197, "theo": 4.4124, "change": -0.05, "open": 4.85, "high": 5.0, "low": 4.85, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T12:48:43", "percent_change": -1.0101, "prev_day_close": 4.57500004768372}, {"option": "IGV270319P00115000", "bid": 13.7, "bid_size": 1078.0, "ask": 16.05, "ask_size": 57.0, "iv": 0.3006, "open_interest": 847.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.0204, "vega": 0.2162, "theta": -0.0301, "rho": -0.1804, "theo": 15.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-10-28T11:33:26", "percent_change": 0.0, "prev_day_close": 14.8749995231628}, {"option": "IGV270319C00120000", "bid": 2.8, "bid_size": 46.0, "ask": 3.7, "ask_size": 883.0, "iv": 0.3322, "open_interest": 1419.0, "volume": 17.0, "delta": 0.2814, "gamma": 0.0163, "vega": 0.2122, "theta": -0.0252, "rho": 0.0957, "theo": 3.2278, "change": -0.355, "open": 3.59, "high": 3.61, "low": 3.15, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-02T14:25:38", "percent_change": -9.7931, "prev_day_close": 3.25}, {"option": "IGV270319P00120000", "bid": 17.6, "bid_size": 944.0, "ask": 19.95, "ask_size": 43.0, "iv": 0.2911, "open_interest": 404.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0192, "vega": 0.1813, "theta": -0.0278, "rho": -0.1719, "theo": 19.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-10-06T14:36:19", "percent_change": 0.0, "prev_day_close": 18.7750005722046}, {"option": "IGV270319C00125000", "bid": 1.97, "bid_size": 20.0, "ask": 2.88, "ask_size": 1289.0, "iv": 0.3373, "open_interest": 2566.0, "volume": 1.0, "delta": 0.2201, "gamma": 0.0142, "vega": 0.1866, "theta": -0.0222, "rho": 0.0753, "theo": 2.3566, "change": -0.26, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T09:42:50", "percent_change": -9.35252, "prev_day_close": 2.42500007152557}, {"option": "IGV270319P00125000", "bid": 21.9, "bid_size": 354.0, "ask": 24.35, "ask_size": 128.0, "iv": 0.2722, "open_interest": 1.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0176, "vega": 0.1405, "theta": -0.025, "rho": -0.1504, "theo": 23.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-09T14:02:14", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "IGV270319C00130000", "bid": 1.45, "bid_size": 10.0, "ask": 2.15, "ask_size": 1101.0, "iv": 0.3419, "open_interest": 452.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.012, "vega": 0.1603, "theta": -0.0192, "rho": 0.0586, "theo": 1.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T13:44:39", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "IGV270319P00130000", "bid": 27.1, "bid_size": 216.0, "ask": 28.9, "ask_size": 147.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.016, "vega": 0.0939, "theta": -0.023, "rho": -0.1102, "theo": 28.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-10-22T13:42:49", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "IGV270319C00135000", "bid": 0.89, "bid_size": 1542.0, "ask": 1.58, "ask_size": 941.0, "iv": 0.3388, "open_interest": 282.0, "volume": 2.0, "delta": 0.132, "gamma": 0.01, "vega": 0.1354, "theta": -0.0163, "rho": 0.0455, "theo": 1.2672, "change": -0.445, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T15:51:13", "percent_change": -28.0757, "prev_day_close": 1.36000001430511}, {"option": "IGV270319P00135000", "bid": 31.7, "bid_size": 130.0, "ask": 33.65, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0137, "vega": 0.0464, "theta": -0.019, "rho": -0.0445, "theo": 33.1126, "change": 0.0, "open": 0.0, "high": 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": "IGV270319C00140000", "bid": 0.59, "bid_size": 1524.0, "ask": 1.2, "ask_size": 813.0, "iv": 0.3419, "open_interest": 51.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0082, "vega": 0.113, "theta": -0.0138, "rho": 0.0352, "theo": 0.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T10:20:42", "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "IGV270319P00140000", "bid": 36.15, "bid_size": 133.0, "ask": 38.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0051, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 38.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "IGV270319C00145000", "bid": 0.35, "bid_size": 1379.0, "ask": 0.91, "ask_size": 480.0, "iv": 0.343, "open_interest": 26.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0067, "vega": 0.0936, "theta": -0.0115, "rho": 0.0272, "theo": 0.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-09-21T13:00:22", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "IGV270319P00145000", "bid": 41.75, "bid_size": 95.0, "ask": 45.0, "ask_size": 100.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 43.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3499984741211}, {"option": "IGV270319C00150000", "bid": 0.37, "bid_size": 595.0, "ask": 0.71, "ask_size": 608.0, "iv": 0.3578, "open_interest": 241.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0054, "vega": 0.0773, "theta": -0.0096, "rho": 0.0212, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T12:37:51", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "IGV270319P00150000", "bid": 46.1, "bid_size": 102.0, "ask": 49.3, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 48.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3499984741211}, {"option": "IGV270319C00155000", "bid": 0.08, "bid_size": 1785.0, "ask": 0.57, "ask_size": 500.0, "iv": 0.3484, "open_interest": 204.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0044, "vega": 0.0638, "theta": -0.008, "rho": 0.0165, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-27T12:14:31", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "IGV270319P00155000", "bid": 51.75, "bid_size": 102.0, "ask": 55.0, "ask_size": 94.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 53.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "IGV270319C00160000", "bid": 0.05, "bid_size": 963.0, "ask": 0.67, "ask_size": 1846.0, "iv": 0.3769, "open_interest": 4.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0036, "vega": 0.0525, "theta": -0.0066, "rho": 0.013, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-27T11:11:12", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "IGV270319P00160000", "bid": 56.75, "bid_size": 106.0, "ask": 59.1, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 58.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "IGV270319C00165000", "bid": 0.13, "bid_size": 199.0, "ask": 0.59, "ask_size": 1905.0, "iv": 0.3982, "open_interest": 7.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0029, "vega": 0.0433, "theta": -0.0055, "rho": 0.0102, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T11:38:47", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "IGV270319P00165000", "bid": 61.75, "bid_size": 95.0, "ask": 64.45, "ask_size": 95.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0155, "rho": 0.0, "theo": 63.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "IGV270521C00065000", "bid": 38.65, "bid_size": 12.0, "ask": 40.8, "ask_size": 227.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0031, "vega": 0.0766, "theta": -0.0034, "rho": 0.3181, "theo": 39.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "IGV270521P00065000", "bid": 0.33, "bid_size": 1017.0, "ask": 1.04, "ask_size": 1190.0, "iv": 0.4238, "open_interest": 5.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0031, "vega": 0.0775, "theta": -0.0081, "rho": -0.0285, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.684999972581864}, {"option": "IGV270521C00070000", "bid": 34.05, "bid_size": 46.0, "ask": 36.3, "ask_size": 386.0, "iv": 0.3923, "open_interest": 30.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0043, "vega": 0.1014, "theta": -0.006, "rho": 0.3315, "theo": 35.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.78, "last_trade_time": "2026-10-30T12:26:20", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "IGV270521P00070000", "bid": 0.63, "bid_size": 679.0, "ask": 1.36, "ask_size": 605.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0044, "vega": 0.1027, "theta": -0.0103, "rho": -0.0407, "theo": 1.0625, "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": 0.994999974966049}, {"option": "IGV270521C00075000", "bid": 29.6, "bid_size": 126.0, "ask": 31.9, "ask_size": 205.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0058, "vega": 0.1309, "theta": -0.0091, "rho": 0.3401, "theo": 30.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9750003814697}, {"option": "IGV270521P00075000", "bid": 1.24, "bid_size": 461.0, "ask": 1.83, "ask_size": 463.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0059, "vega": 0.1327, "theta": -0.0128, "rho": -0.0568, "theo": 1.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "IGV270521C00080000", "bid": 25.7, "bid_size": 20.0, "ask": 27.95, "ask_size": 533.0, "iv": 0.3852, "open_interest": 2.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0075, "vega": 0.1643, "theta": -0.0123, "rho": 0.3427, "theo": 26.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.9, "last_trade_time": "2026-10-01T11:09:46", "percent_change": 0.0, "prev_day_close": 26.8250007629395}, {"option": "IGV270521P00080000", "bid": 1.85, "bid_size": 707.0, "ask": 2.68, "ask_size": 733.0, "iv": 0.3818, "open_interest": 2.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0078, "vega": 0.1666, "theta": -0.0156, "rho": -0.0776, "theo": 2.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-09-29T10:44:03", "percent_change": 0.0, "prev_day_close": 2.16500002145767}, {"option": "IGV270521C00085000", "bid": 21.8, "bid_size": 66.0, "ask": 22.9, "ask_size": 486.0, "iv": 0.3463, "open_interest": 4.0, "volume": 2.0, "delta": 0.8258, "gamma": 0.0095, "vega": 0.1996, "theta": -0.0155, "rho": 0.3385, "theo": 22.7333, "change": -0.98, "open": 22.9, "high": 22.9, "low": 22.72, "tick": "down", "last_trade_price": 22.72, "last_trade_time": "2026-11-02T15:27:15", "percent_change": -4.13502, "prev_day_close": 22.3499994277954}, {"option": "IGV270521P00085000", "bid": 2.7, "bid_size": 725.0, "ask": 4.25, "ask_size": 947.0, "iv": 0.383, "open_interest": 5.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0099, "vega": 0.2025, "theta": -0.0185, "rho": -0.103, "theo": 3.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-10-30T15:05:29", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "IGV270521C00090000", "bid": 18.2, "bid_size": 65.0, "ask": 20.35, "ask_size": 566.0, "iv": 0.3654, "open_interest": 4.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0115, "vega": 0.2342, "theta": -0.0186, "rho": 0.3271, "theo": 19.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-10-14T13:11:33", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "IGV270521P00090000", "bid": 3.85, "bid_size": 987.0, "ask": 5.3, "ask_size": 1000.0, "iv": 0.3648, "open_interest": 377.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.012, "vega": 0.2371, "theta": -0.0213, "rho": -0.1331, "theo": 4.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-10-30T15:05:29", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IGV270521C00092000", "bid": 16.6, "bid_size": 421.0, "ask": 17.6, "ask_size": 268.0, "iv": 0.3288, "open_interest": 3.0, "volume": 1.0, "delta": 0.7441, "gamma": 0.0122, "vega": 0.2471, "theta": -0.0197, "rho": 0.3203, "theo": 17.6743, "change": -1.29, "open": 17.86, "high": 17.86, "low": 17.86, "tick": "down", "last_trade_price": 17.86, "last_trade_time": "2026-11-02T15:57:18", "percent_change": -6.7363, "prev_day_close": 17.9000005722046}, {"option": "IGV270521P00092000", "bid": 4.85, "bid_size": 314.0, "ask": 6.35, "ask_size": 928.0, "iv": 0.378, "open_interest": 32.0, "volume": 2.0, "delta": -0.2712, "gamma": 0.0129, "vega": 0.2499, "theta": -0.0223, "rho": -0.1454, "theo": 4.9552, "change": 0.89, "open": 5.29, "high": 5.29, "low": 5.29, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-11-02T15:57:18", "percent_change": 20.2273, "prev_day_close": 4.84999990463257}, {"option": "IGV270521C00093000", "bid": 15.95, "bid_size": 415.0, "ask": 18.0, "ask_size": 706.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0126, "vega": 0.2532, "theta": -0.0202, "rho": 0.3166, "theo": 17.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "IGV270521P00093000", "bid": 4.65, "bid_size": 1022.0, "ask": 5.95, "ask_size": 557.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0133, "vega": 0.2557, "theta": -0.0228, "rho": -0.1516, "theo": 5.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "IGV270521C00094000", "bid": 15.6, "bid_size": 63.0, "ask": 17.65, "ask_size": 655.0, "iv": 0.3594, "open_interest": 2.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.013, "vega": 0.259, "theta": -0.0207, "rho": 0.3127, "theo": 16.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.82, "last_trade_time": "2026-10-30T10:46:14", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "IGV270521P00094000", "bid": 4.95, "bid_size": 782.0, "ask": 6.75, "ask_size": 714.0, "iv": 0.3582, "open_interest": 36.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.0137, "vega": 0.2614, "theta": -0.0232, "rho": -0.1588, "theo": 5.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-10-30T10:46:14", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "IGV270521C00095000", "bid": 14.45, "bid_size": 568.0, "ask": 16.75, "ask_size": 385.0, "iv": 0.343, "open_interest": 8.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0133, "vega": 0.2645, "theta": -0.0212, "rho": 0.3086, "theo": 15.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.94, "last_trade_time": "2026-10-27T09:45:04", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "IGV270521P00095000", "bid": 5.15, "bid_size": 450.0, "ask": 6.7, "ask_size": 219.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0141, "vega": 0.2669, "theta": -0.0237, "rho": -0.1655, "theo": 5.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-10-14T10:41:47", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "IGV270521C00096000", "bid": 14.1, "bid_size": 85.0, "ask": 16.15, "ask_size": 465.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0136, "vega": 0.2698, "theta": -0.0216, "rho": 0.304, "theo": 15.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "IGV270521P00096000", "bid": 5.7, "bid_size": 629.0, "ask": 6.85, "ask_size": 108.0, "iv": 0.3441, "open_interest": 4.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0144, "vega": 0.2719, "theta": -0.0241, "rho": -0.1719, "theo": 6.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T09:58:20", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "IGV270521C00097000", "bid": 13.5, "bid_size": 243.0, "ask": 15.55, "ask_size": 509.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0139, "vega": 0.2747, "theta": -0.022, "rho": 0.2992, "theo": 14.4999, "change": 0.0, "open": 0.0, "high": 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": "IGV270521P00097000", "bid": 5.85, "bid_size": 364.0, "ask": 8.1, "ask_size": 303.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0148, "vega": 0.2764, "theta": -0.0245, "rho": -0.1776, "theo": 6.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "IGV270521C00098000", "bid": 12.95, "bid_size": 167.0, "ask": 15.0, "ask_size": 509.0, "iv": 0.346, "open_interest": 2.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.0142, "vega": 0.2793, "theta": -0.0224, "rho": 0.2944, "theo": 13.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-10-23T13:04:47", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "IGV270521P00098000", "bid": 6.25, "bid_size": 374.0, "ask": 8.6, "ask_size": 352.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0152, "vega": 0.2808, "theta": -0.0248, "rho": -0.1849, "theo": 7.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "IGV270521C00099000", "bid": 12.2, "bid_size": 767.0, "ask": 14.5, "ask_size": 704.0, "iv": 0.3429, "open_interest": 1.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.0145, "vega": 0.2834, "theta": -0.0228, "rho": 0.2894, "theo": 13.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-28T11:50:44", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "IGV270521P00099000", "bid": 6.75, "bid_size": 643.0, "ask": 8.6, "ask_size": 441.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0155, "vega": 0.2845, "theta": -0.0252, "rho": -0.1917, "theo": 7.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "IGV270521C00100000", "bid": 12.05, "bid_size": 304.0, "ask": 14.0, "ask_size": 820.0, "iv": 0.3498, "open_interest": 11.0, "volume": 2.0, "delta": 0.6319, "gamma": 0.0147, "vega": 0.2873, "theta": -0.0231, "rho": 0.2841, "theo": 12.7887, "change": -1.76, "open": 12.4, "high": 12.4, "low": 12.39, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-11-02T15:50:35", "percent_change": -12.4382, "prev_day_close": 13.125}, {"option": "IGV270521P00100000", "bid": 7.0, "bid_size": 516.0, "ask": 9.55, "ask_size": 652.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0158, "vega": 0.2879, "theta": -0.0254, "rho": -0.1978, "theo": 7.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "IGV270521C00101000", "bid": 10.65, "bid_size": 1078.0, "ask": 13.45, "ask_size": 616.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0149, "vega": 0.2907, "theta": -0.0234, "rho": 0.2785, "theo": 12.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IGV270521P00101000", "bid": 7.55, "bid_size": 695.0, "ask": 10.0, "ask_size": 486.0, "iv": 0.3518, "open_interest": 1.0, "volume": 0.0, "delta": -0.4071, "gamma": 0.0161, "vega": 0.2907, "theta": -0.0257, "rho": -0.2039, "theo": 8.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T10:17:49", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IGV270521C00102000", "bid": 11.1, "bid_size": 37.0, "ask": 13.15, "ask_size": 925.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.6019, "gamma": 0.0151, "vega": 0.2937, "theta": -0.0237, "rho": 0.2729, "theo": 11.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "IGV270521P00102000", "bid": 7.85, "bid_size": 529.0, "ask": 10.45, "ask_size": 438.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0163, "vega": 0.293, "theta": -0.026, "rho": -0.2094, "theo": 8.9243, "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": 8.62499976158142}, {"option": "IGV270521C00103000", "bid": 10.65, "bid_size": 18.0, "ask": 12.45, "ask_size": 993.0, "iv": 0.3497, "open_interest": 11.0, "volume": 1.0, "delta": 0.5868, "gamma": 0.0153, "vega": 0.2963, "theta": -0.0239, "rho": 0.2672, "theo": 11.2277, "change": -0.575, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T13:51:27", "percent_change": -4.57257, "prev_day_close": 11.5499997138977}, {"option": "IGV270521P00103000", "bid": 8.3, "bid_size": 662.0, "ask": 10.0, "ask_size": 63.0, "iv": 0.3297, "open_interest": 6.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0166, "vega": 0.295, "theta": -0.0262, "rho": -0.2162, "theo": 9.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-13T09:43:51", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IGV270521C00104000", "bid": 9.85, "bid_size": 531.0, "ask": 12.15, "ask_size": 842.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0154, "vega": 0.2985, "theta": -0.0241, "rho": 0.2614, "theo": 10.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "IGV270521P00104000", "bid": 8.8, "bid_size": 509.0, "ask": 11.45, "ask_size": 424.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0168, "vega": 0.2964, "theta": -0.0263, "rho": -0.2221, "theo": 9.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "IGV270521C00105000", "bid": 9.2, "bid_size": 790.0, "ask": 11.7, "ask_size": 961.0, "iv": 0.3433, "open_interest": 15.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0156, "vega": 0.3002, "theta": -0.0242, "rho": 0.2554, "theo": 10.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-10-30T15:18:54", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IGV270521P00105000", "bid": 9.4, "bid_size": 358.0, "ask": 11.95, "ask_size": 271.0, "iv": 0.3445, "open_interest": 4.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.017, "vega": 0.2972, "theta": -0.0265, "rho": -0.2266, "theo": 10.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T15:46:52", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IGV270521C00106000", "bid": 9.05, "bid_size": 77.0, "ask": 11.05, "ask_size": 668.0, "iv": 0.3444, "open_interest": 10.0, "volume": 0.0, "delta": 0.5413, "gamma": 0.0157, "vega": 0.3015, "theta": -0.0243, "rho": 0.2493, "theo": 9.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-29T14:59:27", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IGV270521P00106000", "bid": 9.8, "bid_size": 434.0, "ask": 12.45, "ask_size": 235.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0172, "vega": 0.2973, "theta": -0.0266, "rho": -0.2305, "theo": 11.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-10-16T10:27:23", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "IGV270521C00107000", "bid": 8.6, "bid_size": 106.0, "ask": 10.65, "ask_size": 663.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0157, "vega": 0.3024, "theta": -0.0244, "rho": 0.2432, "theo": 9.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.24, "last_trade_time": "2026-10-29T12:36:14", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "IGV270521P00107000", "bid": 10.35, "bid_size": 417.0, "ask": 13.0, "ask_size": 211.0, "iv": 0.3395, "open_interest": 15.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0173, "vega": 0.2973, "theta": -0.0267, "rho": -0.2357, "theo": 11.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-10-13T09:43:51", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "IGV270521C00108000", "bid": 7.8, "bid_size": 691.0, "ask": 10.25, "ask_size": 705.0, "iv": 0.3378, "open_interest": 13.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0158, "vega": 0.3028, "theta": -0.0244, "rho": 0.2371, "theo": 8.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-10-22T09:44:57", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "IGV270521P00108000", "bid": 10.95, "bid_size": 412.0, "ask": 13.7, "ask_size": 246.0, "iv": 0.3412, "open_interest": 1.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0174, "vega": 0.2967, "theta": -0.0267, "rho": -0.2403, "theo": 12.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-24T12:01:52", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "IGV270521C00109000", "bid": 8.0, "bid_size": 77.0, "ask": 9.9, "ask_size": 908.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.0158, "vega": 0.3029, "theta": -0.0245, "rho": 0.231, "theo": 8.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IGV270521P00109000", "bid": 12.55, "bid_size": 313.0, "ask": 13.75, "ask_size": 107.0, "iv": 0.3492, "open_interest": 371.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0175, "vega": 0.2955, "theta": -0.0267, "rho": -0.2444, "theo": 12.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-30T12:56:37", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "IGV270521C00110000", "bid": 7.6, "bid_size": 123.0, "ask": 8.35, "ask_size": 335.0, "iv": 0.3285, "open_interest": 38.0, "volume": 1.0, "delta": 0.4814, "gamma": 0.0158, "vega": 0.3025, "theta": -0.0244, "rho": 0.2247, "theo": 8.1618, "change": -0.59, "open": 8.41, "high": 8.41, "low": 8.41, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-02T15:57:18", "percent_change": -6.55556, "prev_day_close": 8.52499985694885}, {"option": "IGV270521P00110000", "bid": 13.2, "bid_size": 409.0, "ask": 14.3, "ask_size": 444.0, "iv": 0.3474, "open_interest": 263.0, "volume": 10.0, "delta": -0.5558, "gamma": 0.0176, "vega": 0.2933, "theta": -0.0267, "rho": -0.2482, "theo": 13.3761, "change": 0.1, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-02T13:25:00", "percent_change": 0.790513, "prev_day_close": 13.5249996185303}, {"option": "IGV270521C00111000", "bid": 6.55, "bid_size": 1003.0, "ask": 9.0, "ask_size": 935.0, "iv": 0.3339, "open_interest": 3.0, "volume": 0.0, "delta": 0.4668, "gamma": 0.0158, "vega": 0.3017, "theta": -0.0244, "rho": 0.2184, "theo": 7.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-10-30T10:46:14", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IGV270521P00111000", "bid": 12.8, "bid_size": 692.0, "ask": 15.3, "ask_size": 387.0, "iv": 0.3356, "open_interest": 50.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0177, "vega": 0.2906, "theta": -0.0267, "rho": -0.2503, "theo": 14.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-13T12:54:19", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "IGV270521C00112000", "bid": 6.95, "bid_size": 19.0, "ask": 8.65, "ask_size": 884.0, "iv": 0.3464, "open_interest": 60.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0157, "vega": 0.3005, "theta": -0.0243, "rho": 0.2122, "theo": 7.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-10-30T12:57:39", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "IGV270521P00112000", "bid": 14.45, "bid_size": 299.0, "ask": 15.65, "ask_size": 204.0, "iv": 0.3474, "open_interest": 166.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0177, "vega": 0.2884, "theta": -0.0266, "rho": -0.2532, "theo": 14.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-10-29T09:30:37", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "IGV270521C00113000", "bid": 6.25, "bid_size": 414.0, "ask": 8.25, "ask_size": 676.0, "iv": 0.3394, "open_interest": 2.0, "volume": 0.0, "delta": 0.438, "gamma": 0.0156, "vega": 0.2991, "theta": -0.0242, "rho": 0.2062, "theo": 7.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.49, "last_trade_time": "2026-10-29T12:36:14", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IGV270521P00113000", "bid": 15.1, "bid_size": 260.0, "ask": 16.35, "ask_size": 281.0, "iv": 0.3476, "open_interest": 124.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0177, "vega": 0.2853, "theta": -0.0265, "rho": -0.2568, "theo": 15.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-10-22T15:47:14", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "IGV270521C00114000", "bid": 5.35, "bid_size": 900.0, "ask": 7.85, "ask_size": 643.0, "iv": 0.3285, "open_interest": 1.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.0156, "vega": 0.2972, "theta": -0.024, "rho": 0.2001, "theo": 6.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-24T10:56:45", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "IGV270521P00114000", "bid": 14.85, "bid_size": 227.0, "ask": 17.15, "ask_size": 201.0, "iv": 0.3331, "open_interest": 16.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0177, "vega": 0.2817, "theta": -0.0264, "rho": -0.2578, "theo": 16.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "IGV270521C00115000", "bid": 5.7, "bid_size": 234.0, "ask": 7.5, "ask_size": 672.0, "iv": 0.339, "open_interest": 2.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0154, "vega": 0.295, "theta": -0.0239, "rho": 0.194, "theo": 6.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-10-14T12:48:29", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "IGV270521P00115000", "bid": 14.95, "bid_size": 439.0, "ask": 17.8, "ask_size": 309.0, "iv": 0.321, "open_interest": 5.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0177, "vega": 0.2768, "theta": -0.0262, "rho": -0.2591, "theo": 16.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-10-30T09:31:30", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "IGV270521C00116000", "bid": 5.35, "bid_size": 417.0, "ask": 7.35, "ask_size": 543.0, "iv": 0.3408, "open_interest": 56.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.0153, "vega": 0.2924, "theta": -0.0237, "rho": 0.1879, "theo": 6.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-26T15:49:28", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IGV270521P00116000", "bid": 16.25, "bid_size": 237.0, "ask": 18.35, "ask_size": 134.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0176, "vega": 0.2714, "theta": -0.026, "rho": -0.2588, "theo": 17.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IGV270521C00117000", "bid": 5.1, "bid_size": 319.0, "ask": 7.0, "ask_size": 703.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0152, "vega": 0.2896, "theta": -0.0235, "rho": 0.182, "theo": 5.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "IGV270521P00117000", "bid": 17.0, "bid_size": 235.0, "ask": 19.3, "ask_size": 192.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0176, "vega": 0.2673, "theta": -0.0258, "rho": -0.259, "theo": 18.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "IGV270521C00118000", "bid": 4.4, "bid_size": 864.0, "ask": 6.75, "ask_size": 755.0, "iv": 0.3336, "open_interest": 2.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.015, "vega": 0.2865, "theta": -0.0232, "rho": 0.1762, "theo": 5.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T10:49:49", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "IGV270521P00118000", "bid": 17.75, "bid_size": 572.0, "ask": 20.25, "ask_size": 287.0, "iv": 0.3369, "open_interest": 264.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0175, "vega": 0.262, "theta": -0.0256, "rho": -0.2598, "theo": 18.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-15T10:26:21", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "IGV270521C00119000", "bid": 4.65, "bid_size": 555.0, "ask": 6.4, "ask_size": 910.0, "iv": 0.3412, "open_interest": 3.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0148, "vega": 0.2832, "theta": -0.023, "rho": 0.1706, "theo": 5.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-19T10:00:34", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "IGV270521P00119000", "bid": 18.5, "bid_size": 404.0, "ask": 20.95, "ask_size": 312.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0174, "vega": 0.2567, "theta": -0.0254, "rho": -0.2592, "theo": 19.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "IGV270521C00120000", "bid": 3.85, "bid_size": 1074.0, "ask": 5.9, "ask_size": 799.0, "iv": 0.3272, "open_interest": 9.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0146, "vega": 0.2796, "theta": -0.0227, "rho": 0.1648, "theo": 5.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T12:37:12", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "IGV270521P00120000", "bid": 18.6, "bid_size": 742.0, "ask": 21.05, "ask_size": 52.0, "iv": 0.3078, "open_interest": 162.0, "volume": 10.0, "delta": -0.7124, "gamma": 0.0173, "vega": 0.2496, "theta": -0.0251, "rho": -0.2547, "theo": 20.4376, "change": 0.165, "open": 19.0, "high": 19.29, "low": 19.0, "tick": "up", "last_trade_price": 19.29, "last_trade_time": "2026-11-02T13:25:42", "percent_change": 0.862745, "prev_day_close": 19.7750005722046}, {"option": "IGV270521C00125000", "bid": 3.25, "bid_size": 1111.0, "ask": 4.85, "ask_size": 718.0, "iv": 0.3381, "open_interest": 2.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0135, "vega": 0.2589, "theta": -0.0211, "rho": 0.1384, "theo": 3.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-15T12:47:00", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IGV270521P00125000", "bid": 22.65, "bid_size": 425.0, "ask": 25.45, "ask_size": 297.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0166, "vega": 0.2137, "theta": -0.0237, "rho": -0.2415, "theo": 24.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8249998092651}, {"option": "IGV270521C00130000", "bid": 2.4, "bid_size": 702.0, "ask": 3.7, "ask_size": 572.0, "iv": 0.3342, "open_interest": 14.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0121, "vega": 0.2351, "theta": -0.0192, "rho": 0.1152, "theo": 3.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-20T13:07:08", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "IGV270521P00130000", "bid": 27.3, "bid_size": 231.0, "ask": 29.55, "ask_size": 122.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0157, "vega": 0.1707, "theta": -0.0219, "rho": -0.2086, "theo": 28.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "IGV270521C00135000", "bid": 1.74, "bid_size": 748.0, "ask": 2.9, "ask_size": 575.0, "iv": 0.3332, "open_interest": 15.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0108, "vega": 0.2103, "theta": -0.0173, "rho": 0.0952, "theo": 2.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T12:46:57", "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "IGV270521P00135000", "bid": 31.85, "bid_size": 170.0, "ask": 34.2, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0148, "vega": 0.1258, "theta": -0.0196, "rho": -0.1594, "theo": 33.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "IGV270521C00140000", "bid": 1.37, "bid_size": 735.0, "ask": 2.32, "ask_size": 547.0, "iv": 0.3376, "open_interest": 3.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0094, "vega": 0.186, "theta": -0.0154, "rho": 0.0784, "theo": 1.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-10-15T12:46:59", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "IGV270521P00140000", "bid": 36.55, "bid_size": 137.0, "ask": 38.8, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0139, "vega": 0.0751, "theta": -0.0194, "rho": -0.1034, "theo": 38.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "IGV270521C00145000", "bid": 1.13, "bid_size": 345.0, "ask": 1.84, "ask_size": 648.0, "iv": 0.3428, "open_interest": 240.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0082, "vega": 0.1633, "theta": -0.0136, "rho": 0.0646, "theo": 1.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-28T12:44:33", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "IGV270521P00145000", "bid": 41.4, "bid_size": 138.0, "ask": 43.65, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0083, "vega": 0.0139, "theta": -0.0149, "rho": 0.0, "theo": 43.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "IGV270521C00150000", "bid": 0.82, "bid_size": 685.0, "ask": 1.4, "ask_size": 363.0, "iv": 0.3412, "open_interest": 334.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.007, "vega": 0.1423, "theta": -0.0119, "rho": 0.0532, "theo": 1.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T12:25:46", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "IGV270521P00150000", "bid": 46.7, "bid_size": 107.0, "ask": 49.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0011, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 48.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3249988555908}, {"option": "IGV270521C00155000", "bid": 0.58, "bid_size": 805.0, "ask": 1.2, "ask_size": 450.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.006, "vega": 0.1235, "theta": -0.0104, "rho": 0.0437, "theo": 0.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "IGV270521P00155000", "bid": 51.1, "bid_size": 112.0, "ask": 54.3, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 53.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3499984741211}, {"option": "IGV270521C00160000", "bid": 0.4, "bid_size": 879.0, "ask": 0.98, "ask_size": 400.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0052, "vega": 0.107, "theta": -0.009, "rho": 0.0361, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.690000012516975}, {"option": "IGV270521P00160000", "bid": 56.7, "bid_size": 112.0, "ask": 60.0, "ask_size": 107.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 58.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "IGV270521C00165000", "bid": 0.5, "bid_size": 5.0, "ask": 0.83, "ask_size": 730.0, "iv": 0.3636, "open_interest": 103.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0044, "vega": 0.0924, "theta": -0.0079, "rho": 0.0298, "theo": 0.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T11:14:46", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "IGV270521P00165000", "bid": 61.7, "bid_size": 112.0, "ask": 64.8, "ask_size": 112.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0149, "rho": 0.0, "theo": 63.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3249988555908}, {"option": "IGV270617C00040000", "bid": 61.85, "bid_size": 132.0, "ask": 64.5, "ask_size": 127.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.0176, "theta": 0.0, "rho": 0.2379, "theo": 63.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-09-30T14:11:08", "percent_change": 0.0, "prev_day_close": 63.7749996185303}, {"option": "IGV270617P00040000", "bid": 0.01, "bid_size": 327.0, "ask": 0.4, "ask_size": 1566.0, "iv": 0.5959, "open_interest": 22.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0178, "theta": -0.002, "rho": -0.0054, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IGV270617C00045000", "bid": 57.2, "bid_size": 126.0, "ask": 59.7, "ask_size": 116.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0007, "vega": 0.0254, "theta": 0.0, "rho": 0.2654, "theo": 59.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.36, "last_trade_time": "2026-08-27T09:44:29", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "IGV270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.5363, "open_interest": 10.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0007, "vega": 0.0255, "theta": -0.0028, "rho": -0.0082, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "IGV270617C00050000", "bid": 52.3, "bid_size": 135.0, "ask": 54.9, "ask_size": 135.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0011, "vega": 0.0358, "theta": 0.0, "rho": 0.2915, "theo": 54.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.98, "last_trade_time": "2026-10-21T13:27:54", "percent_change": 0.0, "prev_day_close": 54.2250003814697}, {"option": "IGV270617P00050000", "bid": 0.02, "bid_size": 1269.0, "ask": 0.55, "ask_size": 1473.0, "iv": 0.4939, "open_interest": 470.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0011, "vega": 0.0361, "theta": -0.0037, "rho": -0.0122, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T15:59:53", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "IGV270617C00055000", "bid": 48.1, "bid_size": 141.0, "ask": 50.75, "ask_size": 196.0, "iv": 0.4462, "open_interest": 6.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0016, "vega": 0.0495, "theta": 0.0, "rho": 0.3159, "theo": 49.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.42, "last_trade_time": "2026-06-22T10:30:43", "percent_change": 0.0, "prev_day_close": 49.5249996185303}, {"option": "IGV270617P00055000", "bid": 0.08, "bid_size": 1185.0, "ask": 0.82, "ask_size": 1184.0, "iv": 0.474, "open_interest": 14.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0016, "vega": 0.0501, "theta": -0.0049, "rho": -0.0179, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "IGV270617C00060000", "bid": 43.45, "bid_size": 111.0, "ask": 46.1, "ask_size": 239.0, "iv": 0.4322, "open_interest": 44.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0023, "vega": 0.0672, "theta": 0.0, "rho": 0.3378, "theo": 44.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-14T14:13:05", "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "IGV270617P00060000", "bid": 0.23, "bid_size": 2272.0, "ask": 0.91, "ask_size": 1379.0, "iv": 0.4383, "open_interest": 391.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0023, "vega": 0.0681, "theta": -0.0064, "rho": -0.0258, "theo": 0.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "IGV270617C00065000", "bid": 38.85, "bid_size": 131.0, "ask": 40.95, "ask_size": 423.0, "iv": 0.3767, "open_interest": 33.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0032, "vega": 0.0893, "theta": 0.0, "rho": 0.3563, "theo": 40.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.39, "last_trade_time": "2026-10-23T11:19:54", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "IGV270617P00065000", "bid": 0.66, "bid_size": 954.0, "ask": 0.98, "ask_size": 1087.0, "iv": 0.4167, "open_interest": 583.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0033, "vega": 0.0907, "theta": -0.0081, "rho": -0.0367, "theo": 0.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T11:01:53", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "IGV270617C00070000", "bid": 34.35, "bid_size": 183.0, "ask": 36.5, "ask_size": 533.0, "iv": 0.3721, "open_interest": 133.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0044, "vega": 0.1161, "theta": -0.0029, "rho": 0.3706, "theo": 35.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.74, "last_trade_time": "2026-10-20T12:07:11", "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "IGV270617P00070000", "bid": 0.99, "bid_size": 972.0, "ask": 1.56, "ask_size": 1971.0, "iv": 0.4064, "open_interest": 1497.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0045, "vega": 0.1181, "theta": -0.0102, "rho": -0.0513, "theo": 1.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:39:09", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "IGV270617C00075000", "bid": 30.15, "bid_size": 42.0, "ask": 32.2, "ask_size": 723.0, "iv": 0.3707, "open_interest": 378.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0058, "vega": 0.1472, "theta": -0.006, "rho": 0.3794, "theo": 31.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.31, "last_trade_time": "2026-10-09T14:24:12", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "IGV270617P00075000", "bid": 1.48, "bid_size": 977.0, "ask": 2.0, "ask_size": 83.0, "iv": 0.3857, "open_interest": 10070.0, "volume": 0.0, "delta": -0.107, "gamma": 0.006, "vega": 0.15, "theta": -0.0125, "rho": -0.0703, "theo": 1.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T09:43:34", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "IGV270617C00076000", "bid": 29.35, "bid_size": 11.0, "ask": 31.85, "ask_size": 527.0, "iv": 0.387, "open_interest": 38.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0061, "vega": 0.154, "theta": -0.0067, "rho": 0.3804, "theo": 30.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-09-25T14:24:53", "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "IGV270617P00076000", "bid": 1.59, "bid_size": 1210.0, "ask": 2.21, "ask_size": 973.0, "iv": 0.385, "open_interest": 182.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0063, "vega": 0.1564, "theta": -0.013, "rho": -0.0742, "theo": 1.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T09:48:57", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IGV270617C00077000", "bid": 27.65, "bid_size": 263.0, "ask": 30.75, "ask_size": 412.0, "iv": 0.3467, "open_interest": 45.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0064, "vega": 0.1608, "theta": -0.0074, "rho": 0.3811, "theo": 29.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-07-27T15:26:28", "percent_change": 0.0, "prev_day_close": 29.7750005722046}, {"option": "IGV270617P00077000", "bid": 1.73, "bid_size": 957.0, "ask": 2.34, "ask_size": 794.0, "iv": 0.3821, "open_interest": 65.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0066, "vega": 0.1632, "theta": -0.0135, "rho": -0.0787, "theo": 2.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T13:03:28", "percent_change": 0.0, "prev_day_close": 2.0349999666214}, {"option": "IGV270617C00078000", "bid": 27.5, "bid_size": 168.0, "ask": 30.15, "ask_size": 368.0, "iv": 0.3749, "open_interest": 24.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0067, "vega": 0.1676, "theta": -0.008, "rho": 0.3816, "theo": 28.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-08-10T10:25:56", "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "IGV270617P00078000", "bid": 1.84, "bid_size": 832.0, "ask": 2.68, "ask_size": 942.0, "iv": 0.3842, "open_interest": 30.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.007, "vega": 0.1699, "theta": -0.014, "rho": -0.0834, "theo": 2.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-29T12:29:22", "percent_change": 0.0, "prev_day_close": 2.16000002622604}, {"option": "IGV270617C00079000", "bid": 26.8, "bid_size": 69.0, "ask": 28.9, "ask_size": 991.0, "iv": 0.3633, "open_interest": 1051.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.007, "vega": 0.1746, "theta": -0.0087, "rho": 0.3819, "theo": 28.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.06, "last_trade_time": "2026-10-26T15:58:35", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "IGV270617P00079000", "bid": 1.99, "bid_size": 825.0, "ask": 2.84, "ask_size": 990.0, "iv": 0.3814, "open_interest": 41.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0073, "vega": 0.1771, "theta": -0.0145, "rho": -0.0884, "theo": 2.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-09-15T11:06:22", "percent_change": 0.0, "prev_day_close": 2.31500005722046}, {"option": "IGV270617C00080000", "bid": 26.1, "bid_size": 277.0, "ask": 28.55, "ask_size": 1091.0, "iv": 0.3776, "open_interest": 482.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0074, "vega": 0.1817, "theta": -0.0094, "rho": 0.3819, "theo": 27.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.91, "last_trade_time": "2026-10-29T15:16:05", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "IGV270617P00080000", "bid": 1.94, "bid_size": 2400.0, "ask": 2.8, "ask_size": 637.0, "iv": 0.3672, "open_interest": 6834.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0077, "vega": 0.1851, "theta": -0.015, "rho": -0.094, "theo": 2.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-16T15:58:19", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "IGV270617C00081000", "bid": 25.3, "bid_size": 31.0, "ask": 27.75, "ask_size": 550.0, "iv": 0.3752, "open_interest": 14.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0077, "vega": 0.1889, "theta": -0.01, "rho": 0.3815, "theo": 26.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-10-19T12:46:23", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "IGV270617P00081000", "bid": 2.02, "bid_size": 2016.0, "ask": 3.3, "ask_size": 2126.0, "iv": 0.3711, "open_interest": 5881.0, "volume": 50.0, "delta": -0.154, "gamma": 0.008, "vega": 0.1918, "theta": -0.0155, "rho": -0.0989, "theo": 2.7142, "change": 0.105, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T13:35:04", "percent_change": 4.43975, "prev_day_close": 2.69500005245209}, {"option": "IGV270617C00082000", "bid": 24.65, "bid_size": 17.0, "ask": 26.95, "ask_size": 560.0, "iv": 0.3761, "open_interest": 20.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0081, "vega": 0.1961, "theta": -0.0107, "rho": 0.3808, "theo": 25.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-09-23T10:47:25", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "IGV270617P00082000", "bid": 2.47, "bid_size": 1180.0, "ask": 3.4, "ask_size": 1162.0, "iv": 0.3734, "open_interest": 58.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0084, "vega": 0.199, "theta": -0.016, "rho": -0.1041, "theo": 2.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-08-04T09:37:30", "percent_change": 0.0, "prev_day_close": 2.81000006198883}, {"option": "IGV270617C00083000", "bid": 23.75, "bid_size": 16.0, "ask": 26.15, "ask_size": 452.0, "iv": 0.3703, "open_interest": 12.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0084, "vega": 0.2032, "theta": -0.0113, "rho": 0.3798, "theo": 24.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-10-12T14:07:32", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "IGV270617P00083000", "bid": 1.91, "bid_size": 1244.0, "ask": 3.8, "ask_size": 1075.0, "iv": 0.3574, "open_interest": 16.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0088, "vega": 0.206, "theta": -0.0165, "rho": -0.1101, "theo": 3.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-07-02T10:08:11", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "IGV270617C00084000", "bid": 23.15, "bid_size": 18.0, "ask": 25.4, "ask_size": 634.0, "iv": 0.3725, "open_interest": 11.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0088, "vega": 0.2103, "theta": -0.012, "rho": 0.3787, "theo": 24.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-10-30T10:31:34", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "IGV270617P00084000", "bid": 2.94, "bid_size": 989.0, "ask": 3.95, "ask_size": 1243.0, "iv": 0.3737, "open_interest": 13.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0092, "vega": 0.2133, "theta": -0.017, "rho": -0.116, "theo": 3.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-30T12:39:42", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "IGV270617C00085000", "bid": 21.4, "bid_size": 703.0, "ask": 24.65, "ask_size": 770.0, "iv": 0.3472, "open_interest": 264.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0091, "vega": 0.2175, "theta": -0.0126, "rho": 0.3772, "theo": 23.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-30T13:54:43", "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "IGV270617P00085000", "bid": 3.55, "bid_size": 91.0, "ask": 3.75, "ask_size": 438.0, "iv": 0.3706, "open_interest": 4898.0, "volume": 51.0, "delta": -0.1929, "gamma": 0.0096, "vega": 0.2213, "theta": -0.0174, "rho": -0.1224, "theo": 3.5242, "change": 0.475, "open": 3.3, "high": 3.75, "low": 3.3, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T15:51:48", "percent_change": 14.5038, "prev_day_close": 3.44999992847443}, {"option": "IGV270617C00086000", "bid": 21.4, "bid_size": 602.0, "ask": 23.9, "ask_size": 1147.0, "iv": 0.3626, "open_interest": 1484.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0095, "vega": 0.2247, "theta": -0.0132, "rho": 0.3752, "theo": 22.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-28T09:53:11", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "IGV270617P00086000", "bid": 2.9, "bid_size": 1769.0, "ask": 4.4, "ask_size": 1440.0, "iv": 0.3581, "open_interest": 198.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0099, "vega": 0.228, "theta": -0.0179, "rho": -0.1281, "theo": 3.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-10-28T13:16:16", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IGV270617C00087000", "bid": 20.5, "bid_size": 245.0, "ask": 23.15, "ask_size": 408.0, "iv": 0.3567, "open_interest": 33.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0098, "vega": 0.2318, "theta": -0.0139, "rho": 0.373, "theo": 21.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-09-14T12:18:12", "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "IGV270617P00087000", "bid": 2.86, "bid_size": 1400.0, "ask": 4.65, "ask_size": 957.0, "iv": 0.3502, "open_interest": 123.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0103, "vega": 0.235, "theta": -0.0184, "rho": -0.1342, "theo": 4.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.92, "last_trade_time": "2026-09-14T10:47:58", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "IGV270617C00088000", "bid": 19.4, "bid_size": 308.0, "ask": 22.05, "ask_size": 462.0, "iv": 0.3388, "open_interest": 100.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0102, "vega": 0.2386, "theta": -0.0145, "rho": 0.3707, "theo": 21.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.46, "last_trade_time": "2026-10-09T15:26:04", "percent_change": 0.0, "prev_day_close": 21.3250007629395}, {"option": "IGV270617P00088000", "bid": 3.3, "bid_size": 1649.0, "ask": 4.9, "ask_size": 1192.0, "iv": 0.3523, "open_interest": 171.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0107, "vega": 0.2417, "theta": -0.0189, "rho": -0.141, "theo": 4.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-30T12:39:42", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IGV270617C00089000", "bid": 19.35, "bid_size": 62.0, "ask": 21.4, "ask_size": 451.0, "iv": 0.3521, "open_interest": 93.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0106, "vega": 0.2453, "theta": -0.0151, "rho": 0.3681, "theo": 20.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-10-28T10:17:10", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "IGV270617P00089000", "bid": 3.3, "bid_size": 1281.0, "ask": 5.75, "ask_size": 1125.0, "iv": 0.3569, "open_interest": 51.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0111, "vega": 0.2487, "theta": -0.0193, "rho": -0.1475, "theo": 4.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-26T10:09:52", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "IGV270617C00090000", "bid": 18.55, "bid_size": 424.0, "ask": 20.9, "ask_size": 921.0, "iv": 0.3523, "open_interest": 735.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0109, "vega": 0.252, "theta": -0.0157, "rho": 0.3651, "theo": 19.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.38, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 19.9749994277954}, {"option": "IGV270617P00090000", "bid": 4.25, "bid_size": 1773.0, "ask": 5.15, "ask_size": 13.0, "iv": 0.3508, "open_interest": 10260.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0115, "vega": 0.2558, "theta": -0.0198, "rho": -0.1546, "theo": 4.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T15:10:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IGV270617C00091000", "bid": 17.6, "bid_size": 725.0, "ask": 20.05, "ask_size": 700.0, "iv": 0.3422, "open_interest": 370.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0112, "vega": 0.2585, "theta": -0.0162, "rho": 0.3617, "theo": 19.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.86, "last_trade_time": "2026-10-27T15:32:57", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IGV270617P00091000", "bid": 3.95, "bid_size": 1444.0, "ask": 6.3, "ask_size": 1557.0, "iv": 0.354, "open_interest": 2000.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0119, "vega": 0.2618, "theta": -0.0202, "rho": -0.1611, "theo": 5.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T13:16:16", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "IGV270617C00092000", "bid": 16.7, "bid_size": 645.0, "ask": 19.4, "ask_size": 586.0, "iv": 0.3369, "open_interest": 113.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0116, "vega": 0.2648, "theta": -0.0168, "rho": 0.358, "theo": 18.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.23, "last_trade_time": "2026-10-16T13:58:39", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "IGV270617P00092000", "bid": 4.25, "bid_size": 1396.0, "ask": 6.7, "ask_size": 1480.0, "iv": 0.3537, "open_interest": 632.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0122, "vega": 0.268, "theta": -0.0206, "rho": -0.1682, "theo": 5.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-10-16T13:17:21", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "IGV270617C00093000", "bid": 16.2, "bid_size": 746.0, "ask": 18.75, "ask_size": 604.0, "iv": 0.3387, "open_interest": 194.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0119, "vega": 0.2708, "theta": -0.0173, "rho": 0.3543, "theo": 17.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-27T10:40:08", "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "IGV270617P00093000", "bid": 4.6, "bid_size": 1320.0, "ask": 7.05, "ask_size": 1314.0, "iv": 0.3529, "open_interest": 368.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0126, "vega": 0.2737, "theta": -0.021, "rho": -0.1752, "theo": 5.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T14:36:47", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "IGV270617C00094000", "bid": 15.65, "bid_size": 752.0, "ask": 18.15, "ask_size": 529.0, "iv": 0.3399, "open_interest": 230.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0122, "vega": 0.2766, "theta": -0.0178, "rho": 0.3502, "theo": 17.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.87, "last_trade_time": "2026-10-22T10:45:55", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IGV270617P00094000", "bid": 4.95, "bid_size": 1284.0, "ask": 7.5, "ask_size": 1301.0, "iv": 0.3534, "open_interest": 314.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.013, "vega": 0.2796, "theta": -0.0214, "rho": -0.182, "theo": 6.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-15T09:43:03", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "IGV270617C00095000", "bid": 15.1, "bid_size": 953.0, "ask": 17.5, "ask_size": 804.0, "iv": 0.3396, "open_interest": 364.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0125, "vega": 0.2822, "theta": -0.0183, "rho": 0.3459, "theo": 16.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-23T15:30:56", "percent_change": 0.0, "prev_day_close": 16.7750000953674}, {"option": "IGV270617P00095000", "bid": 5.35, "bid_size": 855.0, "ask": 7.9, "ask_size": 1065.0, "iv": 0.3533, "open_interest": 675.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0133, "vega": 0.285, "theta": -0.0217, "rho": -0.1896, "theo": 6.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-19T11:44:49", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "IGV270617C00096000", "bid": 15.15, "bid_size": 59.0, "ask": 17.25, "ask_size": 1121.0, "iv": 0.3562, "open_interest": 544.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0128, "vega": 0.2874, "theta": -0.0187, "rho": 0.3412, "theo": 15.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.64, "last_trade_time": "2026-10-29T15:02:07", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "IGV270617P00096000", "bid": 5.6, "bid_size": 719.0, "ask": 8.2, "ask_size": 623.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0136, "vega": 0.2898, "theta": -0.0221, "rho": -0.1959, "theo": 6.8486, "change": 0.0, "open": 0.0, "high": 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": "IGV270617C00097000", "bid": 14.6, "bid_size": 57.0, "ask": 16.4, "ask_size": 1153.0, "iv": 0.3513, "open_interest": 425.0, "volume": 3.0, "delta": 0.6766, "gamma": 0.013, "vega": 0.2924, "theta": -0.0192, "rho": 0.3363, "theo": 15.327, "change": -0.9, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-02T09:57:59", "percent_change": -5.4054, "prev_day_close": 15.625}, {"option": "IGV270617P00097000", "bid": 5.95, "bid_size": 739.0, "ask": 8.7, "ask_size": 661.0, "iv": 0.3482, "open_interest": 6.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.014, "vega": 0.2944, "theta": -0.0224, "rho": -0.2032, "theo": 7.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-08-04T09:35:03", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "IGV270617C00098000", "bid": 14.0, "bid_size": 52.0, "ask": 16.1, "ask_size": 839.0, "iv": 0.3544, "open_interest": 112.0, "volume": 0.0, "delta": 0.6631, "gamma": 0.0133, "vega": 0.297, "theta": -0.0196, "rho": 0.3313, "theo": 14.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-09-15T10:09:45", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IGV270617P00098000", "bid": 6.1, "bid_size": 960.0, "ask": 9.1, "ask_size": 883.0, "iv": 0.3425, "open_interest": 104.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0143, "vega": 0.2985, "theta": -0.0226, "rho": -0.2102, "theo": 7.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-01T13:56:39", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "IGV270617C00099000", "bid": 12.75, "bid_size": 1126.0, "ask": 15.55, "ask_size": 791.0, "iv": 0.342, "open_interest": 51.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0135, "vega": 0.3012, "theta": -0.0199, "rho": 0.3262, "theo": 14.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.73, "last_trade_time": "2026-10-15T12:02:26", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IGV270617P00099000", "bid": 6.6, "bid_size": 807.0, "ask": 9.35, "ask_size": 606.0, "iv": 0.3397, "open_interest": 10.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0146, "vega": 0.3026, "theta": -0.0229, "rho": -0.2174, "theo": 8.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-10-08T13:13:18", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "IGV270617C00100000", "bid": 12.9, "bid_size": 101.0, "ask": 15.05, "ask_size": 1346.0, "iv": 0.3533, "open_interest": 1859.0, "volume": 1.0, "delta": 0.6355, "gamma": 0.0137, "vega": 0.3051, "theta": -0.0203, "rho": 0.3207, "theo": 13.6338, "change": -0.45, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-02T09:30:00", "percent_change": -3.08219, "prev_day_close": 13.9749999046326}, {"option": "IGV270617P00100000", "bid": 7.8, "bid_size": 1386.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.3381, "open_interest": 1098.0, "volume": 13.0, "delta": -0.3888, "gamma": 0.0148, "vega": 0.3059, "theta": -0.0231, "rho": -0.2235, "theo": 8.5218, "change": 0.325, "open": 7.95, "high": 8.05, "low": 7.95, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-02T13:34:03", "percent_change": 4.20712, "prev_day_close": 8.40000009536743}, {"option": "IGV270617C00101000", "bid": 12.4, "bid_size": 55.0, "ask": 14.5, "ask_size": 881.0, "iv": 0.3525, "open_interest": 155.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0139, "vega": 0.3086, "theta": -0.0206, "rho": 0.315, "theo": 13.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-10-15T09:44:18", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "IGV270617P00101000", "bid": 7.9, "bid_size": 658.0, "ask": 10.15, "ask_size": 539.0, "iv": 0.3425, "open_interest": 5.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0151, "vega": 0.3087, "theta": -0.0233, "rho": -0.2292, "theo": 8.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-13T10:46:40", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "IGV270617C00102000", "bid": 11.45, "bid_size": 452.0, "ask": 13.8, "ask_size": 927.0, "iv": 0.3416, "open_interest": 14.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0141, "vega": 0.3118, "theta": -0.0209, "rho": 0.3091, "theo": 12.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-13T10:11:18", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "IGV270617P00102000", "bid": 8.35, "bid_size": 511.0, "ask": 10.85, "ask_size": 360.0, "iv": 0.3448, "open_interest": 2.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.0153, "vega": 0.3113, "theta": -0.0235, "rho": -0.2367, "theo": 9.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-12T13:22:06", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "IGV270617C00103000", "bid": 10.9, "bid_size": 656.0, "ask": 13.3, "ask_size": 937.0, "iv": 0.34, "open_interest": 18.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0143, "vega": 0.3145, "theta": -0.0211, "rho": 0.3033, "theo": 12.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-16T13:29:14", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IGV270617P00103000", "bid": 8.85, "bid_size": 713.0, "ask": 11.35, "ask_size": 526.0, "iv": 0.3442, "open_interest": 13.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0156, "vega": 0.3133, "theta": -0.0237, "rho": -0.2432, "theo": 9.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-30T12:57:54", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "IGV270617C00104000", "bid": 10.65, "bid_size": 578.0, "ask": 13.0, "ask_size": 1202.0, "iv": 0.346, "open_interest": 59.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.0144, "vega": 0.3169, "theta": -0.0214, "rho": 0.2974, "theo": 11.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-05T14:26:57", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "IGV270617P00104000", "bid": 9.3, "bid_size": 1112.0, "ask": 11.6, "ask_size": 587.0, "iv": 0.3383, "open_interest": 321.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0158, "vega": 0.3148, "theta": -0.0238, "rho": -0.2494, "theo": 10.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T12:57:43", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IGV270617C00105000", "bid": 10.45, "bid_size": 111.0, "ask": 12.45, "ask_size": 1485.0, "iv": 0.3482, "open_interest": 330.0, "volume": 26.0, "delta": 0.5652, "gamma": 0.0145, "vega": 0.3188, "theta": -0.0216, "rho": 0.2912, "theo": 11.1234, "change": 0.225, "open": 11.85, "high": 12.2, "low": 11.85, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-02T12:01:17", "percent_change": 1.87891, "prev_day_close": 11.4499998092651}, {"option": "IGV270617P00105000", "bid": 9.8, "bid_size": 745.0, "ask": 11.6, "ask_size": 90.0, "iv": 0.3287, "open_interest": 88.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.016, "vega": 0.3157, "theta": -0.0239, "rho": -0.2545, "theo": 10.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T12:57:43", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "IGV270617C00106000", "bid": 9.85, "bid_size": 310.0, "ask": 11.8, "ask_size": 1090.0, "iv": 0.3422, "open_interest": 21.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0146, "vega": 0.3204, "theta": -0.0217, "rho": 0.2849, "theo": 10.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-30T13:01:32", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "IGV270617P00106000", "bid": 10.55, "bid_size": 888.0, "ask": 12.3, "ask_size": 383.0, "iv": 0.3338, "open_interest": 108.0, "volume": 1.0, "delta": -0.4814, "gamma": 0.0161, "vega": 0.3161, "theta": -0.024, "rho": -0.2585, "theo": 11.5373, "change": 0.025, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-02T13:31:36", "percent_change": 0.233101, "prev_day_close": 11.3250002861023}, {"option": "IGV270617C00107000", "bid": 9.65, "bid_size": 15.0, "ask": 11.45, "ask_size": 1319.0, "iv": 0.3468, "open_interest": 14.0, "volume": 1.0, "delta": 0.5369, "gamma": 0.0147, "vega": 0.3215, "theta": -0.0218, "rho": 0.2785, "theo": 10.2276, "change": 0.05, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-02T13:16:44", "percent_change": 0.454545, "prev_day_close": 10.5499997138977}, {"option": "IGV270617P00107000", "bid": 11.25, "bid_size": 1044.0, "ask": 12.65, "ask_size": 55.0, "iv": 0.3321, "open_interest": 241.0, "volume": 1.0, "delta": -0.4971, "gamma": 0.0163, "vega": 0.3164, "theta": -0.024, "rho": -0.2651, "theo": 12.0987, "change": 0.075, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-02T13:31:21", "percent_change": 0.668152, "prev_day_close": 11.9499998092651}, {"option": "IGV270617C00108000", "bid": 9.2, "bid_size": 37.0, "ask": 10.9, "ask_size": 1207.0, "iv": 0.3439, "open_interest": 102.0, "volume": 1.0, "delta": 0.5228, "gamma": 0.0148, "vega": 0.3223, "theta": -0.022, "rho": 0.2722, "theo": 9.8024, "change": 0.075, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-02T13:16:44", "percent_change": 0.709217, "prev_day_close": 10.0499997138977}, {"option": "IGV270617P00108000", "bid": 11.65, "bid_size": 1130.0, "ask": 13.4, "ask_size": 198.0, "iv": 0.3315, "open_interest": 216.0, "volume": 1.0, "delta": -0.5127, "gamma": 0.0164, "vega": 0.3162, "theta": -0.024, "rho": -0.2701, "theo": 12.6757, "change": -0.05, "open": 11.85, "high": 11.85, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-02T13:35:14", "percent_change": -0.420169, "prev_day_close": 12.4249997138977}, {"option": "IGV270617C00109000", "bid": 8.65, "bid_size": 319.0, "ask": 10.55, "ask_size": 1163.0, "iv": 0.3422, "open_interest": 82.0, "volume": 1.0, "delta": 0.5088, "gamma": 0.0148, "vega": 0.3227, "theta": -0.022, "rho": 0.2659, "theo": 9.392, "change": 0.025, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T13:16:43", "percent_change": 0.245698, "prev_day_close": 9.7000002861023}, {"option": "IGV270617P00109000", "bid": 12.15, "bid_size": 868.0, "ask": 14.0, "ask_size": 140.0, "iv": 0.3296, "open_interest": 10.0, "volume": 2.0, "delta": -0.5284, "gamma": 0.0165, "vega": 0.3148, "theta": -0.024, "rho": -0.275, "theo": 13.2696, "change": 0.1, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-02T13:38:41", "percent_change": 0.81301, "prev_day_close": 12.9749999046326}, {"option": "IGV270617C00110000", "bid": 8.55, "bid_size": 125.0, "ask": 8.9, "ask_size": 202.0, "iv": 0.3272, "open_interest": 1491.0, "volume": 19.0, "delta": 0.4947, "gamma": 0.0148, "vega": 0.3226, "theta": -0.0221, "rho": 0.2593, "theo": 8.989, "change": -0.925, "open": 9.8, "high": 9.8, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T15:59:38", "percent_change": -9.66058, "prev_day_close": 9.22499990463257}, {"option": "IGV270617P00110000", "bid": 12.4, "bid_size": 1245.0, "ask": 14.75, "ask_size": 595.0, "iv": 0.3255, "open_interest": 2588.0, "volume": 26.0, "delta": -0.5439, "gamma": 0.0166, "vega": 0.3132, "theta": -0.024, "rho": -0.2781, "theo": 13.8817, "change": -0.1, "open": 12.95, "high": 12.95, "low": 12.95, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-02T13:36:18", "percent_change": -0.766285, "prev_day_close": 13.4749999046326}, {"option": "IGV270617C00115000", "bid": 6.75, "bid_size": 16.0, "ask": 8.2, "ask_size": 1169.0, "iv": 0.3418, "open_interest": 187.0, "volume": 2.0, "delta": 0.4276, "gamma": 0.0146, "vega": 0.3172, "theta": -0.0219, "rho": 0.2274, "theo": 7.2284, "change": 0.1, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T13:17:42", "percent_change": 1.28206, "prev_day_close": 7.47499990463257}, {"option": "IGV270617P00115000", "bid": 15.7, "bid_size": 517.0, "ask": 17.75, "ask_size": 53.0, "iv": 0.3189, "open_interest": 23.0, "volume": 3.0, "delta": -0.6205, "gamma": 0.0168, "vega": 0.2984, "theta": -0.0234, "rho": -0.2906, "theo": 17.1709, "change": 0.0, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "no_change", "last_trade_price": 16.15, "last_trade_time": "2026-11-02T13:43:06", "percent_change": -5.9051e-07, "prev_day_close": 16.7000002861023}, {"option": "IGV270617C00120000", "bid": 5.2, "bid_size": 479.0, "ask": 6.7, "ask_size": 1111.0, "iv": 0.3392, "open_interest": 271.0, "volume": 3.0, "delta": 0.3654, "gamma": 0.014, "vega": 0.304, "theta": -0.0212, "rho": 0.1964, "theo": 5.7835, "change": 0.1, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T13:17:34", "percent_change": 1.6129, "prev_day_close": 5.94999980926514}, {"option": "IGV270617P00120000", "bid": 19.65, "bid_size": 449.0, "ask": 22.0, "ask_size": 285.0, "iv": 0.3337, "open_interest": 9.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0166, "vega": 0.2737, "theta": -0.0222, "rho": -0.2908, "theo": 20.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-10-28T12:17:44", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "IGV270617C00125000", "bid": 4.15, "bid_size": 663.0, "ask": 5.3, "ask_size": 1051.0, "iv": 0.3381, "open_interest": 502.0, "volume": 4.0, "delta": 0.3094, "gamma": 0.0131, "vega": 0.2852, "theta": -0.02, "rho": 0.1678, "theo": 4.6177, "change": 0.025, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T13:17:53", "percent_change": 0.502514, "prev_day_close": 4.72500014305115}, {"option": "IGV270617P00125000", "bid": 23.6, "bid_size": 360.0, "ask": 25.45, "ask_size": 55.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0161, "vega": 0.2399, "theta": -0.0207, "rho": -0.2778, "theo": 24.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "IGV270617C00130000", "bid": 2.85, "bid_size": 1869.0, "ask": 4.25, "ask_size": 1332.0, "iv": 0.3303, "open_interest": 528.0, "volume": 4.0, "delta": 0.2603, "gamma": 0.012, "vega": 0.2628, "theta": -0.0186, "rho": 0.1421, "theo": 3.6859, "change": 0.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T13:17:27", "percent_change": 1.26582, "prev_day_close": 3.75}, {"option": "IGV270617P00130000", "bid": 27.3, "bid_size": 356.0, "ask": 30.45, "ask_size": 346.0, "iv": 0.325, "open_interest": 1.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0155, "vega": 0.1974, "theta": -0.019, "rho": -0.2487, "theo": 29.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.03, "last_trade_time": "2026-10-05T15:21:22", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "IGV270617C00135000", "bid": 2.6, "bid_size": 399.0, "ask": 3.3, "ask_size": 964.0, "iv": 0.3376, "open_interest": 854.0, "volume": 8.0, "delta": 0.218, "gamma": 0.0108, "vega": 0.2389, "theta": -0.017, "rho": 0.1197, "theo": 2.9456, "change": -0.35, "open": 3.25, "high": 3.25, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T14:47:49", "percent_change": -11.1111, "prev_day_close": 2.94999992847443}, {"option": "IGV270617P00135000", "bid": 31.75, "bid_size": 387.0, "ask": 34.45, "ask_size": 294.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0146, "vega": 0.1463, "theta": -0.017, "rho": -0.1915, "theo": 33.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "IGV270617C00140000", "bid": 1.67, "bid_size": 2312.0, "ask": 2.71, "ask_size": 1154.0, "iv": 0.3316, "open_interest": 123.0, "volume": 5.0, "delta": 0.1822, "gamma": 0.0096, "vega": 0.2149, "theta": -0.0154, "rho": 0.1006, "theo": 2.3599, "change": 0.02, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-02T13:21:28", "percent_change": 0.793652, "prev_day_close": 2.38999998569489}, {"option": "IGV270617P00140000", "bid": 36.4, "bid_size": 137.0, "ask": 39.15, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0146, "vega": 0.1036, "theta": -0.0139, "rho": -0.1519, "theo": 38.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-06-02T12:15:26", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "IGV270617C00145000", "bid": 1.51, "bid_size": 1172.0, "ask": 2.18, "ask_size": 758.0, "iv": 0.3395, "open_interest": 152.0, "volume": 4.0, "delta": 0.152, "gamma": 0.0085, "vega": 0.1914, "theta": -0.0138, "rho": 0.0842, "theo": 1.897, "change": -0.08, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T13:17:10", "percent_change": -3.84615, "prev_day_close": 1.84500002861023}, {"option": "IGV270617P00145000", "bid": 41.25, "bid_size": 135.0, "ask": 43.65, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0113, "vega": 0.0484, "theta": -0.014, "rho": -0.0729, "theo": 43.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "IGV270617C00150000", "bid": 1.13, "bid_size": 1296.0, "ask": 1.83, "ask_size": 824.0, "iv": 0.3421, "open_interest": 469.0, "volume": 3.0, "delta": 0.1269, "gamma": 0.0075, "vega": 0.1696, "theta": -0.0123, "rho": 0.0704, "theo": 1.5306, "change": -0.09, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T13:19:59", "percent_change": -5.29412, "prev_day_close": 1.52500003576279}, {"option": "IGV270617P00150000", "bid": 46.65, "bid_size": 104.0, "ask": 49.3, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0037, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 48.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "IGV270617C00155000", "bid": 0.94, "bid_size": 788.0, "ask": 1.68, "ask_size": 1361.0, "iv": 0.3529, "open_interest": 408.0, "volume": 2.0, "delta": 0.106, "gamma": 0.0065, "vega": 0.1496, "theta": -0.0109, "rho": 0.059, "theo": 1.2405, "change": -0.015, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T13:18:32", "percent_change": -1.1583, "prev_day_close": 1.21000000834465}, {"option": "IGV270617P00155000", "bid": 51.0, "bid_size": 119.0, "ask": 54.25, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0257, "rho": 0.0, "theo": 53.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3249988555908}, {"option": "IGV270617C00160000", "bid": 0.21, "bid_size": 1943.0, "ask": 1.44, "ask_size": 1239.0, "iv": 0.336, "open_interest": 7.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0056, "vega": 0.1314, "theta": -0.0096, "rho": 0.0494, "theo": 1.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-28T11:11:58", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "IGV270617P00160000", "bid": 56.1, "bid_size": 112.0, "ask": 59.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0257, "rho": 0.0, "theo": 58.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3499984741211}, {"option": "IGV270617C00165000", "bid": 0.24, "bid_size": 1593.0, "ask": 1.04, "ask_size": 501.0, "iv": 0.3366, "open_interest": 150.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0049, "vega": 0.1154, "theta": -0.0085, "rho": 0.0415, "theo": 0.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T10:35:54", "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "IGV270617P00165000", "bid": 61.7, "bid_size": 112.0, "ask": 63.7, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0257, "rho": 0.0, "theo": 63.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "IGV270716C00040000", "bid": 61.9, "bid_size": 142.0, "ask": 64.65, "ask_size": 156.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0005, "vega": 0.0215, "theta": 0.0, "rho": 0.2648, "theo": 63.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-10-30T12:21:13", "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "IGV270716P00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.47, "ask_size": 1126.0, "iv": 0.5758, "open_interest": 9.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0005, "vega": 0.0217, "theta": -0.0022, "rho": -0.0072, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T11:55:08", "percent_change": 0.0, "prev_day_close": 0.155000004917383}, {"option": "IGV270716C00043000", "bid": 59.15, "bid_size": 129.0, "ask": 61.8, "ask_size": 116.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0266, "theta": 0.0, "rho": 0.2831, "theo": 60.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-06-22T13:21:27", "percent_change": 0.0, "prev_day_close": 60.9749984741211}, {"option": "IGV270716P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 545.0, "iv": 0.5044, "open_interest": 7.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0007, "vega": 0.0268, "theta": -0.0026, "rho": -0.0092, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IGV270716C00044000", "bid": 58.2, "bid_size": 127.0, "ask": 60.85, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0007, "vega": 0.0285, "theta": 0.0, "rho": 0.2891, "theo": 59.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9249992370606}, {"option": "IGV270716P00044000", "bid": 0.11, "bid_size": 132.0, "ask": 0.53, "ask_size": 1093.0, "iv": 0.5484, "open_interest": 9.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0008, "vega": 0.0288, "theta": -0.0028, "rho": -0.01, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T09:30:00", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "IGV270716C00045000", "bid": 56.6, "bid_size": 135.0, "ask": 59.9, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0306, "theta": 0.0, "rho": 0.295, "theo": 59.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1750011444092}, {"option": "IGV270716P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 1094.0, "iv": 0.5207, "open_interest": 2.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0008, "vega": 0.031, "theta": -0.0029, "rho": -0.0108, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-11T15:10:13", "percent_change": 0.0, "prev_day_close": 0.230000000447035}, {"option": "IGV270716C00046000", "bid": 56.6, "bid_size": 124.0, "ask": 58.95, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0009, "vega": 0.0328, "theta": 0.0, "rho": 0.3009, "theo": 58.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "IGV270716P00046000", "bid": 0.01, "bid_size": 710.0, "ask": 0.56, "ask_size": 1110.0, "iv": 0.513, "open_interest": 2.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0009, "vega": 0.0331, "theta": -0.0031, "rho": -0.0117, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-10T10:23:56", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "IGV270716C00047000", "bid": 54.7, "bid_size": 135.0, "ask": 58.6, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0009, "vega": 0.0351, "theta": 0.0, "rho": 0.3067, "theo": 57.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "IGV270716P00047000", "bid": 0.01, "bid_size": 801.0, "ask": 0.58, "ask_size": 924.0, "iv": 0.5037, "open_interest": 7.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.001, "vega": 0.0354, "theta": -0.0033, "rho": -0.0126, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T09:30:00", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "IGV270716C00048000", "bid": 53.75, "bid_size": 135.0, "ask": 57.05, "ask_size": 116.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.001, "vega": 0.0374, "theta": 0.0, "rho": 0.3124, "theo": 56.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-03-04T10:19:57", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "IGV270716P00048000", "bid": 0.01, "bid_size": 1040.0, "ask": 0.61, "ask_size": 1076.0, "iv": 0.4959, "open_interest": 15.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.001, "vega": 0.0378, "theta": -0.0034, "rho": -0.0136, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-02T09:30:00", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "IGV270716C00049000", "bid": 53.45, "bid_size": 127.0, "ask": 56.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0011, "vega": 0.04, "theta": 0.0, "rho": 0.3181, "theo": 55.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "IGV270716P00049000", "bid": 0.01, "bid_size": 1218.0, "ask": 0.62, "ask_size": 1079.0, "iv": 0.4855, "open_interest": 292.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0011, "vega": 0.0403, "theta": -0.0036, "rho": -0.0147, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-05-26T11:33:08", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "IGV270716C00050000", "bid": 52.8, "bid_size": 125.0, "ask": 55.35, "ask_size": 116.0, "iv": 0.4222, "open_interest": 1.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0012, "vega": 0.0426, "theta": 0.0, "rho": 0.3237, "theo": 54.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-07-01T15:51:24", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "IGV270716P00050000", "bid": 0.02, "bid_size": 388.0, "ask": 0.65, "ask_size": 479.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0012, "vega": 0.0431, "theta": -0.0039, "rho": -0.0159, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "IGV270716C00055000", "bid": 48.3, "bid_size": 132.0, "ask": 51.0, "ask_size": 188.0, "iv": 0.4684, "open_interest": 4.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0017, "vega": 0.0583, "theta": 0.0, "rho": 0.3501, "theo": 49.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.68, "last_trade_time": "2026-08-27T12:22:30", "percent_change": 0.0, "prev_day_close": 49.8250007629394}, {"option": "IGV270716P00055000", "bid": 0.14, "bid_size": 1186.0, "ask": 0.8, "ask_size": 1097.0, "iv": 0.4511, "open_interest": 20.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0017, "vega": 0.0588, "theta": -0.005, "rho": -0.023, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T09:30:06", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "IGV270716C00060000", "bid": 43.7, "bid_size": 117.0, "ask": 46.35, "ask_size": 212.0, "iv": 0.4434, "open_interest": 22.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0024, "vega": 0.0781, "theta": 0.0, "rho": 0.3735, "theo": 44.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-10-28T15:13:32", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "IGV270716P00060000", "bid": 0.32, "bid_size": 1501.0, "ask": 1.02, "ask_size": 1247.0, "iv": 0.4279, "open_interest": 983.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0025, "vega": 0.079, "theta": -0.0065, "rho": -0.0327, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-26T15:35:50", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "IGV270716C00065000", "bid": 39.2, "bid_size": 117.0, "ask": 41.8, "ask_size": 241.0, "iv": 0.4232, "open_interest": 13.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0033, "vega": 0.1024, "theta": -0.0008, "rho": 0.3931, "theo": 40.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-10-30T13:02:47", "percent_change": 0.0, "prev_day_close": 40.6749992370606}, {"option": "IGV270716P00065000", "bid": 0.6, "bid_size": 858.0, "ask": 1.33, "ask_size": 638.0, "iv": 0.4089, "open_interest": 181.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0034, "vega": 0.1038, "theta": -0.0081, "rho": -0.0458, "theo": 1.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-26T15:35:50", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "IGV270716C00070000", "bid": 34.8, "bid_size": 76.0, "ask": 37.4, "ask_size": 251.0, "iv": 0.4061, "open_interest": 16.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0044, "vega": 0.1312, "theta": -0.0036, "rho": 0.4078, "theo": 36.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-30T14:13:26", "percent_change": 0.0, "prev_day_close": 36.2750015258789}, {"option": "IGV270716P00070000", "bid": 1.17, "bid_size": 557.0, "ask": 1.87, "ask_size": 628.0, "iv": 0.4032, "open_interest": 113.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0046, "vega": 0.1331, "theta": -0.0101, "rho": -0.063, "theo": 1.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-04T12:34:39", "percent_change": 0.0, "prev_day_close": 1.35999995470047}, {"option": "IGV270716C00075000", "bid": 30.65, "bid_size": 32.0, "ask": 32.7, "ask_size": 563.0, "iv": 0.3801, "open_interest": 272.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0058, "vega": 0.164, "theta": -0.0064, "rho": 0.4167, "theo": 31.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-10-26T15:58:14", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "IGV270716P00075000", "bid": 1.7, "bid_size": 964.0, "ask": 2.33, "ask_size": 373.0, "iv": 0.3819, "open_interest": 345.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.006, "vega": 0.1667, "theta": -0.0122, "rho": -0.0848, "theo": 2.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-30T10:46:50", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "IGV270716C00080000", "bid": 26.6, "bid_size": 88.0, "ask": 28.7, "ask_size": 403.0, "iv": 0.3704, "open_interest": 36.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0072, "vega": 0.1996, "theta": -0.0094, "rho": 0.4188, "theo": 27.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.32, "last_trade_time": "2026-10-19T14:07:09", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "IGV270716P00080000", "bid": 2.45, "bid_size": 825.0, "ask": 3.65, "ask_size": 1025.0, "iv": 0.3817, "open_interest": 419.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0075, "vega": 0.203, "theta": -0.0145, "rho": -0.1116, "theo": 2.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-08T09:33:12", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "IGV270716C00085000", "bid": 23.1, "bid_size": 13.0, "ask": 24.15, "ask_size": 412.0, "iv": 0.3514, "open_interest": 263.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0088, "vega": 0.2359, "theta": -0.0123, "rho": 0.4134, "theo": 23.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-10-23T15:48:03", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "IGV270716P00085000", "bid": 3.4, "bid_size": 811.0, "ask": 4.85, "ask_size": 889.0, "iv": 0.3706, "open_interest": 143.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0093, "vega": 0.2398, "theta": -0.0167, "rho": -0.1433, "theo": 3.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-29T11:55:26", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "IGV270716C00090000", "bid": 19.7, "bid_size": 17.0, "ask": 21.8, "ask_size": 772.0, "iv": 0.3685, "open_interest": 154.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0104, "vega": 0.2704, "theta": -0.015, "rho": 0.4004, "theo": 20.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-10-01T10:53:52", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IGV270716P00090000", "bid": 5.0, "bid_size": 1012.0, "ask": 6.45, "ask_size": 993.0, "iv": 0.3697, "open_interest": 725.0, "volume": 53.0, "delta": -0.2556, "gamma": 0.011, "vega": 0.2743, "theta": -0.0188, "rho": -0.1787, "theo": 5.2979, "change": 0.47, "open": 4.9, "high": 5.22, "low": 4.9, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-02T14:46:32", "percent_change": 9.89474, "prev_day_close": 5.29999995231628}, {"option": "IGV270716C00095000", "bid": 15.6, "bid_size": 1072.0, "ask": 18.6, "ask_size": 832.0, "iv": 0.3452, "open_interest": 160.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0118, "vega": 0.3003, "theta": -0.0173, "rho": 0.3804, "theo": 17.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-27T13:17:28", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "IGV270716P00095000", "bid": 6.3, "bid_size": 469.0, "ask": 8.4, "ask_size": 498.0, "iv": 0.3585, "open_interest": 34.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0126, "vega": 0.3034, "theta": -0.0205, "rho": -0.2163, "theo": 7.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-10-29T12:38:04", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "IGV270716C00100000", "bid": 13.0, "bid_size": 740.0, "ask": 15.5, "ask_size": 701.0, "iv": 0.3399, "open_interest": 363.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0129, "vega": 0.3231, "theta": -0.019, "rho": 0.3546, "theo": 14.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-28T09:42:59", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IGV270716P00100000", "bid": 8.15, "bid_size": 863.0, "ask": 10.4, "ask_size": 738.0, "iv": 0.3475, "open_interest": 1329.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.014, "vega": 0.3241, "theta": -0.0217, "rho": -0.2531, "theo": 9.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T14:40:16", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "IGV270716C00105000", "bid": 11.35, "bid_size": 14.0, "ask": 13.35, "ask_size": 967.0, "iv": 0.3534, "open_interest": 119.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.0136, "vega": 0.3372, "theta": -0.0202, "rho": 0.3244, "theo": 11.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-10-26T09:59:19", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "IGV270716P00105000", "bid": 10.5, "bid_size": 467.0, "ask": 13.05, "ask_size": 384.0, "iv": 0.344, "open_interest": 26.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.015, "vega": 0.3343, "theta": -0.0225, "rho": -0.287, "theo": 11.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.14, "last_trade_time": "2026-10-23T11:37:49", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IGV270716C00110000", "bid": 9.3, "bid_size": 107.0, "ask": 10.05, "ask_size": 554.0, "iv": 0.3345, "open_interest": 176.0, "volume": 6.0, "delta": 0.5028, "gamma": 0.0139, "vega": 0.342, "theta": -0.0207, "rho": 0.2919, "theo": 9.7032, "change": -1.15, "open": 10.25, "high": 10.7, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T14:56:24", "percent_change": -10.4072, "prev_day_close": 9.67500019073486}, {"option": "IGV270716P00110000", "bid": 12.85, "bid_size": 550.0, "ask": 14.95, "ask_size": 47.0, "iv": 0.3189, "open_interest": 102.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0156, "vega": 0.3333, "theta": -0.0226, "rho": -0.3122, "theo": 14.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-20T09:30:00", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "IGV270716C00115000", "bid": 7.5, "bid_size": 47.0, "ask": 9.1, "ask_size": 915.0, "iv": 0.3452, "open_interest": 100.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.0138, "vega": 0.3379, "theta": -0.0207, "rho": 0.2587, "theo": 7.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-10-29T15:27:28", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "IGV270716P00115000", "bid": 15.8, "bid_size": 439.0, "ask": 18.7, "ask_size": 281.0, "iv": 0.3199, "open_interest": 41.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0159, "vega": 0.3206, "theta": -0.0222, "rho": -0.3273, "theo": 17.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-23T15:04:14", "percent_change": 0.0, "prev_day_close": 16.9749999046326}, {"option": "IGV270716C00120000", "bid": 5.15, "bid_size": 1054.0, "ask": 7.5, "ask_size": 866.0, "iv": 0.33, "open_interest": 96.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0134, "vega": 0.3264, "theta": -0.0201, "rho": 0.2263, "theo": 6.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-10-30T14:38:46", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "IGV270716P00120000", "bid": 20.1, "bid_size": 311.0, "ask": 22.5, "ask_size": 323.0, "iv": 0.3337, "open_interest": 40.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0158, "vega": 0.2981, "theta": -0.0213, "rho": -0.3322, "theo": 21.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-10-30T14:40:16", "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "IGV270716C00125000", "bid": 4.35, "bid_size": 512.0, "ask": 6.05, "ask_size": 449.0, "iv": 0.333, "open_interest": 35.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0126, "vega": 0.3091, "theta": -0.0192, "rho": 0.196, "theo": 5.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-10-12T15:46:09", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IGV270716P00125000", "bid": 23.75, "bid_size": 285.0, "ask": 26.05, "ask_size": 137.0, "iv": 0.3221, "open_interest": 1.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0155, "vega": 0.2652, "theta": -0.02, "rho": -0.3195, "theo": 25.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-07-01T12:29:46", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IGV270716C00130000", "bid": 3.45, "bid_size": 603.0, "ask": 4.95, "ask_size": 698.0, "iv": 0.3334, "open_interest": 531.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0117, "vega": 0.2882, "theta": -0.018, "rho": 0.1685, "theo": 4.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-10-19T11:01:10", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IGV270716P00130000", "bid": 27.8, "bid_size": 205.0, "ask": 30.2, "ask_size": 128.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.015, "vega": 0.2262, "theta": -0.0187, "rho": -0.2904, "theo": 29.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "IGV270716C00135000", "bid": 2.75, "bid_size": 548.0, "ask": 4.05, "ask_size": 671.0, "iv": 0.3346, "open_interest": 81.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0107, "vega": 0.2652, "theta": -0.0166, "rho": 0.1442, "theo": 3.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-10-29T15:27:28", "percent_change": 0.0, "prev_day_close": 3.5200001001358}, {"option": "IGV270716P00135000", "bid": 31.9, "bid_size": 223.0, "ask": 34.55, "ask_size": 153.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0143, "vega": 0.1804, "theta": -0.0173, "rho": -0.2543, "theo": 33.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "IGV270716C00140000", "bid": 2.07, "bid_size": 1364.0, "ask": 3.3, "ask_size": 853.0, "iv": 0.3332, "open_interest": 53.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0097, "vega": 0.2412, "theta": -0.0152, "rho": 0.1226, "theo": 2.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-30T14:38:46", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "IGV270716P00140000", "bid": 36.75, "bid_size": 166.0, "ask": 39.15, "ask_size": 143.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0139, "vega": 0.1341, "theta": -0.0158, "rho": -0.1915, "theo": 38.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "IGV270716C00145000", "bid": 1.71, "bid_size": 495.0, "ask": 2.72, "ask_size": 668.0, "iv": 0.337, "open_interest": 1.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0087, "vega": 0.2177, "theta": -0.0138, "rho": 0.1041, "theo": 2.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-16T15:07:02", "percent_change": 0.0, "prev_day_close": 2.31499999761581}, {"option": "IGV270716P00145000", "bid": 41.3, "bid_size": 150.0, "ask": 43.9, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.013, "vega": 0.077, "theta": -0.0133, "rho": -0.0896, "theo": 43.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "IGV270716C00150000", "bid": 1.47, "bid_size": 811.0, "ask": 2.22, "ask_size": 694.0, "iv": 0.3414, "open_interest": 41.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0077, "vega": 0.1953, "theta": -0.0124, "rho": 0.0884, "theo": 1.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-10-28T15:51:58", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "IGV270716P00150000", "bid": 46.15, "bid_size": 137.0, "ask": 49.0, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0081, "vega": 0.0275, "theta": -0.0143, "rho": 0.0, "theo": 48.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3499984741211}, {"option": "IGV270716C00155000", "bid": 1.3, "bid_size": 434.0, "ask": 1.68, "ask_size": 471.0, "iv": 0.3426, "open_interest": 211.0, "volume": 2.0, "delta": 0.121, "gamma": 0.0068, "vega": 0.1741, "theta": -0.0111, "rho": 0.0748, "theo": 1.5213, "change": -0.26, "open": 1.3, "high": 1.42, "low": 1.3, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T15:34:30", "percent_change": -15.4762, "prev_day_close": 1.4899999499321}, {"option": "IGV270716P00155000", "bid": 51.65, "bid_size": 101.0, "ask": 53.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0021, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 53.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "IGV270716C00160000", "bid": 0.95, "bid_size": 798.0, "ask": 1.54, "ask_size": 610.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.006, "vega": 0.1549, "theta": -0.01, "rho": 0.0635, "theo": 1.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24499997496605}, {"option": "IGV270716P00160000", "bid": 56.7, "bid_size": 97.0, "ask": 60.0, "ask_size": 118.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 58.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3499984741211}, {"option": "IGV270716C00165000", "bid": 0.65, "bid_size": 699.0, "ask": 1.49, "ask_size": 705.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0053, "vega": 0.1373, "theta": -0.0089, "rho": 0.0539, "theo": 1.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.969999969005585}, {"option": "IGV270716P00165000", "bid": 61.1, "bid_size": 112.0, "ask": 64.9, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 63.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "IGV270917C00045000", "bid": 56.9, "bid_size": 133.0, "ask": 61.0, "ask_size": 117.0, "iv": 0.3623, "open_interest": 3.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0009, "vega": 0.0408, "theta": 0.0, "rho": 0.3607, "theo": 59.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-08-07T11:13:27", "percent_change": 0.0, "prev_day_close": 59.2749996185303}, {"option": "IGV270917P00045000", "bid": 0.01, "bid_size": 431.0, "ask": 0.64, "ask_size": 517.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0009, "vega": 0.0414, "theta": -0.003, "rho": -0.0168, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "IGV270917C00050000", "bid": 52.8, "bid_size": 191.0, "ask": 55.85, "ask_size": 187.0, "iv": 0.4022, "open_interest": 5.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0013, "vega": 0.0562, "theta": 0.0, "rho": 0.3945, "theo": 54.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.15, "last_trade_time": "2026-10-01T10:54:10", "percent_change": 0.0, "prev_day_close": 55.0250015258789}, {"option": "IGV270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1011.0, "iv": 0.4637, "open_interest": 5.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0013, "vega": 0.0568, "theta": -0.0039, "rho": -0.0244, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-29T14:04:17", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "IGV270917C00055000", "bid": 48.45, "bid_size": 184.0, "ask": 51.7, "ask_size": 191.0, "iv": 0.4507, "open_interest": 5.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0019, "vega": 0.0756, "theta": 0.0, "rho": 0.4253, "theo": 49.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-09-14T12:16:07", "percent_change": 0.0, "prev_day_close": 50.4749984741211}, {"option": "IGV270917P00055000", "bid": 0.01, "bid_size": 1796.0, "ask": 1.01, "ask_size": 1093.0, "iv": 0.4138, "open_interest": 445.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0019, "vega": 0.0766, "theta": -0.005, "rho": -0.0348, "theo": 0.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-16T15:53:17", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "IGV270917C00060000", "bid": 43.95, "bid_size": 186.0, "ask": 47.3, "ask_size": 199.0, "iv": 0.4359, "open_interest": 5.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0026, "vega": 0.0994, "theta": 0.0, "rho": 0.4522, "theo": 45.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.85, "last_trade_time": "2026-08-26T11:47:06", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "IGV270917P00060000", "bid": 0.56, "bid_size": 911.0, "ask": 1.29, "ask_size": 838.0, "iv": 0.4152, "open_interest": 2.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0026, "vega": 0.1013, "theta": -0.0064, "rho": -0.0488, "theo": 0.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-29T10:01:07", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IGV270917C00065000", "bid": 40.1, "bid_size": 51.0, "ask": 42.3, "ask_size": 228.0, "iv": 0.4155, "open_interest": 15.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0034, "vega": 0.1276, "theta": -0.002, "rho": 0.474, "theo": 41.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.35, "last_trade_time": "2026-10-01T13:22:59", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "IGV270917P00065000", "bid": 1.11, "bid_size": 482.0, "ask": 1.68, "ask_size": 721.0, "iv": 0.4063, "open_interest": 62.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0035, "vega": 0.1299, "theta": -0.008, "rho": -0.0669, "theo": 1.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T15:34:54", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "IGV270917C00070000", "bid": 35.2, "bid_size": 570.0, "ask": 37.9, "ask_size": 429.0, "iv": 0.3754, "open_interest": 225.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0044, "vega": 0.16, "theta": -0.0043, "rho": 0.4899, "theo": 36.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.26, "last_trade_time": "2026-10-01T10:53:51", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "IGV270917P00070000", "bid": 1.59, "bid_size": 909.0, "ask": 2.41, "ask_size": 754.0, "iv": 0.3958, "open_interest": 692.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0046, "vega": 0.1632, "theta": -0.0097, "rho": -0.0898, "theo": 1.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-10-13T11:46:20", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IGV270917C00075000", "bid": 30.9, "bid_size": 510.0, "ask": 33.95, "ask_size": 511.0, "iv": 0.3654, "open_interest": 120.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0056, "vega": 0.1957, "theta": -0.0067, "rho": 0.4989, "theo": 32.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.03, "last_trade_time": "2026-09-22T13:23:09", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "IGV270917P00075000", "bid": 2.24, "bid_size": 643.0, "ask": 3.15, "ask_size": 781.0, "iv": 0.3822, "open_interest": 1046.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0059, "vega": 0.1992, "theta": -0.0116, "rho": -0.1181, "theo": 2.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-10-22T09:45:17", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "IGV270917C00080000", "bid": 27.0, "bid_size": 606.0, "ask": 29.95, "ask_size": 441.0, "iv": 0.3552, "open_interest": 208.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0069, "vega": 0.2332, "theta": -0.0092, "rho": 0.5003, "theo": 28.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-10-28T15:54:50", "percent_change": 0.0, "prev_day_close": 29.2249994277954}, {"option": "IGV270917P00080000", "bid": 2.41, "bid_size": 1374.0, "ask": 4.65, "ask_size": 902.0, "iv": 0.3674, "open_interest": 1595.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0072, "vega": 0.2373, "theta": -0.0135, "rho": -0.1512, "theo": 3.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-16T12:00:29", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "IGV270917C00085000", "bid": 23.8, "bid_size": 727.0, "ask": 26.35, "ask_size": 668.0, "iv": 0.3582, "open_interest": 264.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0082, "vega": 0.2704, "theta": -0.0115, "rho": 0.4939, "theo": 25.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-10-30T15:47:41", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "IGV270917P00085000", "bid": 4.35, "bid_size": 1036.0, "ask": 5.25, "ask_size": 459.0, "iv": 0.362, "open_interest": 525.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0087, "vega": 0.275, "theta": -0.0153, "rho": -0.1888, "theo": 4.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T14:15:08", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "IGV270917C00090000", "bid": 20.3, "bid_size": 647.0, "ask": 23.6, "ask_size": 627.0, "iv": 0.3598, "open_interest": 118.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0095, "vega": 0.305, "theta": -0.0137, "rho": 0.4798, "theo": 21.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.98, "last_trade_time": "2026-10-30T13:51:48", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "IGV270917P00090000", "bid": 5.85, "bid_size": 704.0, "ask": 6.8, "ask_size": 268.0, "iv": 0.3562, "open_interest": 204.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0101, "vega": 0.3094, "theta": -0.017, "rho": -0.2304, "theo": 6.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T13:37:37", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IGV270917C00095000", "bid": 17.15, "bid_size": 848.0, "ask": 20.0, "ask_size": 647.0, "iv": 0.3446, "open_interest": 115.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0106, "vega": 0.3348, "theta": -0.0155, "rho": 0.4588, "theo": 18.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-10-15T11:46:05", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "IGV270917P00095000", "bid": 7.7, "bid_size": 542.0, "ask": 8.7, "ask_size": 415.0, "iv": 0.3523, "open_interest": 7640.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0114, "vega": 0.3383, "theta": -0.0185, "rho": -0.2726, "theo": 8.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-10-30T10:26:35", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "IGV270917C00100000", "bid": 14.7, "bid_size": 1078.0, "ask": 17.25, "ask_size": 871.0, "iv": 0.3448, "open_interest": 197.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0115, "vega": 0.358, "theta": -0.0169, "rho": 0.432, "theo": 15.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-30T14:17:47", "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "IGV270917P00100000", "bid": 9.85, "bid_size": 515.0, "ask": 10.8, "ask_size": 359.0, "iv": 0.347, "open_interest": 2633.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0126, "vega": 0.3595, "theta": -0.0196, "rho": -0.3149, "theo": 10.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T13:32:58", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IGV270917C00105000", "bid": 13.1, "bid_size": 12.0, "ask": 13.75, "ask_size": 218.0, "iv": 0.3384, "open_interest": 120.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0121, "vega": 0.3733, "theta": -0.0179, "rho": 0.4008, "theo": 13.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-10-21T10:39:18", "percent_change": 0.0, "prev_day_close": 13.4750003814697}, {"option": "IGV270917P00105000", "bid": 10.75, "bid_size": 967.0, "ask": 14.1, "ask_size": 713.0, "iv": 0.3328, "open_interest": 1246.0, "volume": 1.0, "delta": -0.4478, "gamma": 0.0134, "vega": 0.3709, "theta": -0.0202, "rho": -0.352, "theo": 12.6328, "change": 0.425, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T12:45:20", "percent_change": 3.6717, "prev_day_close": 12.3250002861023}, {"option": "IGV270917C00110000", "bid": 10.05, "bid_size": 134.0, "ask": 11.6, "ask_size": 191.0, "iv": 0.323, "open_interest": 290.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0124, "vega": 0.3804, "theta": -0.0184, "rho": 0.3668, "theo": 11.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-22T11:25:28", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "IGV270917P00110000", "bid": 14.2, "bid_size": 618.0, "ask": 16.75, "ask_size": 353.0, "iv": 0.3359, "open_interest": 3.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0141, "vega": 0.372, "theta": -0.0205, "rho": -0.3828, "theo": 15.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-16T09:56:17", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "IGV270917C00115000", "bid": 7.7, "bid_size": 1409.0, "ask": 11.05, "ask_size": 633.0, "iv": 0.332, "open_interest": 763.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0124, "vega": 0.3794, "theta": -0.0186, "rho": 0.3315, "theo": 9.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T15:27:41", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IGV270917P00115000", "bid": 17.3, "bid_size": 255.0, "ask": 20.6, "ask_size": 227.0, "iv": 0.3424, "open_interest": 2.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0145, "vega": 0.3629, "theta": -0.0204, "rho": -0.4022, "theo": 18.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-15T14:31:49", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "IGV270917C00120000", "bid": 6.75, "bid_size": 1156.0, "ask": 8.15, "ask_size": 138.0, "iv": 0.3212, "open_interest": 194.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0122, "vega": 0.3715, "theta": -0.0183, "rho": 0.2967, "theo": 7.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-30T11:36:53", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "IGV270917P00120000", "bid": 20.85, "bid_size": 249.0, "ask": 23.55, "ask_size": 214.0, "iv": 0.3349, "open_interest": 5.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0146, "vega": 0.3429, "theta": -0.02, "rho": -0.4091, "theo": 22.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-10-15T14:31:49", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "IGV270917C00125000", "bid": 4.7, "bid_size": 1196.0, "ask": 7.85, "ask_size": 685.0, "iv": 0.3244, "open_interest": 257.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0118, "vega": 0.358, "theta": -0.0177, "rho": 0.2635, "theo": 6.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-10-21T12:18:06", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IGV270917P00125000", "bid": 24.55, "bid_size": 281.0, "ask": 27.1, "ask_size": 221.0, "iv": 0.3297, "open_interest": 59.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0145, "vega": 0.3141, "theta": -0.0192, "rho": -0.403, "theo": 25.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.35, "last_trade_time": "2026-10-21T11:45:38", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "IGV270917C00130000", "bid": 4.25, "bid_size": 1171.0, "ask": 6.5, "ask_size": 747.0, "iv": 0.33, "open_interest": 109.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0112, "vega": 0.3399, "theta": -0.0169, "rho": 0.2321, "theo": 5.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T15:28:59", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IGV270917P00130000", "bid": 28.1, "bid_size": 342.0, "ask": 30.5, "ask_size": 49.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0144, "vega": 0.2785, "theta": -0.0184, "rho": -0.383, "theo": 29.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "IGV270917C00135000", "bid": 3.45, "bid_size": 1610.0, "ask": 5.35, "ask_size": 627.0, "iv": 0.3286, "open_interest": 112.0, "volume": 79.0, "delta": 0.274, "gamma": 0.0104, "vega": 0.3189, "theta": -0.0159, "rho": 0.2031, "theo": 4.5412, "change": -0.925, "open": 4.6, "high": 4.65, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T15:41:26", "percent_change": -17.0507, "prev_day_close": 4.39999997615814}, {"option": "IGV270917P00135000", "bid": 32.3, "bid_size": 377.0, "ask": 35.5, "ask_size": 298.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.014, "vega": 0.2353, "theta": -0.0173, "rho": -0.3355, "theo": 34.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "IGV270917C00140000", "bid": 2.34, "bid_size": 1559.0, "ask": 4.55, "ask_size": 771.0, "iv": 0.3224, "open_interest": 59.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0097, "vega": 0.2965, "theta": -0.0148, "rho": 0.1774, "theo": 3.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-10-29T11:25:29", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "IGV270917P00140000", "bid": 36.8, "bid_size": 360.0, "ask": 39.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0136, "vega": 0.189, "theta": -0.0161, "rho": -0.2776, "theo": 38.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "IGV270917C00145000", "bid": 1.67, "bid_size": 916.0, "ask": 3.85, "ask_size": 545.0, "iv": 0.3203, "open_interest": 5.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0089, "vega": 0.2731, "theta": -0.0137, "rho": 0.1541, "theo": 3.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-27T10:17:02", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "IGV270917P00145000", "bid": 41.7, "bid_size": 141.0, "ask": 44.9, "ask_size": 138.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0135, "vega": 0.1334, "theta": -0.014, "rho": -0.203, "theo": 43.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "IGV270917C00150000", "bid": 1.18, "bid_size": 1349.0, "ask": 3.25, "ask_size": 513.0, "iv": 0.319, "open_interest": 2.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0081, "vega": 0.25, "theta": -0.0126, "rho": 0.1336, "theo": 2.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-10-28T15:51:58", "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "IGV270917P00150000", "bid": 46.5, "bid_size": 135.0, "ask": 49.6, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0121, "vega": 0.0751, "theta": -0.0136, "rho": -0.1109, "theo": 48.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "IGV270917C00155000", "bid": 0.88, "bid_size": 1370.0, "ask": 2.74, "ask_size": 423.0, "iv": 0.3198, "open_interest": 4.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0073, "vega": 0.2276, "theta": -0.0115, "rho": 0.1158, "theo": 2.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-17T13:26:57", "percent_change": 0.0, "prev_day_close": 2.31000000238419}, {"option": "IGV270917P00155000", "bid": 51.35, "bid_size": 100.0, "ask": 53.95, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0066, "vega": 0.0069, "theta": -0.016, "rho": 0.0, "theo": 53.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "IGV270917C00160000", "bid": 0.54, "bid_size": 1463.0, "ask": 2.34, "ask_size": 440.0, "iv": 0.3185, "open_interest": 3.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0066, "vega": 0.2063, "theta": -0.0104, "rho": 0.1001, "theo": 1.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-10-26T14:30:59", "percent_change": 0.0, "prev_day_close": 1.93999993801117}, {"option": "IGV270917P00160000", "bid": 56.0, "bid_size": 103.0, "ask": 59.75, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0015, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 58.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "IGV270917C00165000", "bid": 0.64, "bid_size": 1531.0, "ask": 2.0, "ask_size": 535.0, "iv": 0.3282, "open_interest": 7.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0059, "vega": 0.1864, "theta": -0.0095, "rho": 0.0867, "theo": 1.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T15:54:49", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "IGV270917P00165000", "bid": 61.0, "bid_size": 112.0, "ask": 65.0, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 63.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5750007629394}, {"option": "IGV271217C00055000", "bid": 48.5, "bid_size": 195.0, "ask": 52.5, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.002, "vega": 0.098, "theta": 0.0, "rho": 0.5306, "theo": 51.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "IGV271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 57.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.002, "vega": 0.1001, "theta": -0.005, "rho": -0.0537, "theo": 0.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IGV271217C00060000", "bid": 44.0, "bid_size": 193.0, "ask": 48.5, "ask_size": 206.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0026, "vega": 0.1264, "theta": 0.0, "rho": 0.5619, "theo": 47.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "IGV271217P00060000", "bid": 1.08, "bid_size": 304.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0027, "vega": 0.1294, "theta": -0.0062, "rho": -0.0736, "theo": 1.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2600000500679}, {"option": "IGV271217C00065000", "bid": 39.5, "bid_size": 198.0, "ask": 44.5, "ask_size": 209.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0034, "vega": 0.159, "theta": -0.0019, "rho": 0.5869, "theo": 42.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "IGV271217P00065000", "bid": 1.33, "bid_size": 622.0, "ask": 2.14, "ask_size": 252.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0036, "vega": 0.1626, "theta": -0.0076, "rho": -0.0984, "theo": 1.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "IGV271217C00070000", "bid": 35.5, "bid_size": 346.0, "ask": 40.0, "ask_size": 318.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0043, "vega": 0.195, "theta": -0.0039, "rho": 0.605, "theo": 38.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "IGV271217P00070000", "bid": 2.15, "bid_size": 446.0, "ask": 2.89, "ask_size": 262.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0046, "vega": 0.1998, "theta": -0.0091, "rho": -0.1291, "theo": 2.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "IGV271217C00075000", "bid": 33.55, "bid_size": 7.0, "ask": 36.0, "ask_size": 305.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0053, "vega": 0.2331, "theta": -0.0059, "rho": 0.6154, "theo": 34.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "IGV271217P00075000", "bid": 2.9, "bid_size": 540.0, "ask": 3.8, "ask_size": 248.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0056, "vega": 0.239, "theta": -0.0107, "rho": -0.1648, "theo": 3.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "IGV271217C00080000", "bid": 29.8, "bid_size": 7.0, "ask": 32.5, "ask_size": 310.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0063, "vega": 0.2721, "theta": -0.008, "rho": 0.6176, "theo": 30.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "IGV271217P00080000", "bid": 2.0, "bid_size": 717.0, "ask": 4.65, "ask_size": 20.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0068, "vega": 0.2783, "theta": -0.0123, "rho": -0.2057, "theo": 4.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "IGV271217C00085000", "bid": 24.5, "bid_size": 339.0, "ask": 29.0, "ask_size": 317.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0074, "vega": 0.3102, "theta": -0.0099, "rho": 0.6114, "theo": 27.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "IGV271217P00085000", "bid": 5.1, "bid_size": 638.0, "ask": 6.15, "ask_size": 80.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.008, "vega": 0.317, "theta": -0.0138, "rho": -0.2509, "theo": 5.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "IGV271217C00090000", "bid": 21.5, "bid_size": 340.0, "ask": 26.0, "ask_size": 321.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0083, "vega": 0.3454, "theta": -0.0116, "rho": 0.5976, "theo": 24.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "IGV271217P00090000", "bid": 5.0, "bid_size": 703.0, "ask": 9.5, "ask_size": 388.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0091, "vega": 0.3518, "theta": -0.0153, "rho": -0.2968, "theo": 7.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "IGV271217C00095000", "bid": 18.5, "bid_size": 449.0, "ask": 23.0, "ask_size": 399.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0092, "vega": 0.3761, "theta": -0.0132, "rho": 0.577, "theo": 21.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "IGV271217P00095000", "bid": 8.4, "bid_size": 319.0, "ask": 11.0, "ask_size": 305.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.0102, "vega": 0.3812, "theta": -0.0165, "rho": -0.3442, "theo": 9.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IGV271217C00100000", "bid": 16.0, "bid_size": 453.0, "ask": 20.5, "ask_size": 455.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.01, "vega": 0.4009, "theta": -0.0144, "rho": 0.5506, "theo": 18.5167, "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": 19.0500001907349}, {"option": "IGV271217P00100000", "bid": 9.0, "bid_size": 449.0, "ask": 14.0, "ask_size": 282.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0112, "vega": 0.4031, "theta": -0.0175, "rho": -0.3907, "theo": 11.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "IGV271217C00105000", "bid": 14.45, "bid_size": 392.0, "ask": 18.0, "ask_size": 447.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0105, "vega": 0.4191, "theta": -0.0153, "rho": 0.5192, "theo": 16.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "IGV271217P00105000", "bid": 11.5, "bid_size": 394.0, "ask": 16.5, "ask_size": 253.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0121, "vega": 0.4166, "theta": -0.0182, "rho": -0.4332, "theo": 13.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "IGV271217C00110000", "bid": 13.05, "bid_size": 76.0, "ask": 14.55, "ask_size": 389.0, "iv": 0.3356, "open_interest": 3.0, "volume": 3.0, "delta": 0.5587, "gamma": 0.0109, "vega": 0.4302, "theta": -0.016, "rho": 0.4846, "theo": 13.8854, "change": 13.85, "open": 13.85, "high": 13.85, "low": 13.85, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-11-02T14:46:09", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "IGV271217P00110000", "bid": 15.3, "bid_size": 306.0, "ask": 18.0, "ask_size": 212.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0128, "vega": 0.4203, "theta": -0.0187, "rho": -0.468, "theo": 16.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "IGV271217C00115000", "bid": 10.5, "bid_size": 804.0, "ask": 13.3, "ask_size": 450.0, "iv": 0.3341, "open_interest": 2.0, "volume": 2.0, "delta": 0.5084, "gamma": 0.011, "vega": 0.4342, "theta": -0.0162, "rho": 0.4485, "theo": 11.958, "change": 11.98, "open": 11.98, "high": 11.98, "low": 11.98, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-11-02T11:38:19", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IGV271217P00115000", "bid": 18.3, "bid_size": 229.0, "ask": 21.0, "ask_size": 192.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0133, "vega": 0.4126, "theta": -0.0189, "rho": -0.4856, "theo": 19.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "IGV271217C00120000", "bid": 8.0, "bid_size": 923.0, "ask": 11.6, "ask_size": 447.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.011, "vega": 0.4318, "theta": -0.0163, "rho": 0.4115, "theo": 10.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IGV271217P00120000", "bid": 21.0, "bid_size": 235.0, "ask": 24.0, "ask_size": 91.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0137, "vega": 0.3971, "theta": -0.0188, "rho": -0.4979, "theo": 22.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IGV271217C00125000", "bid": 8.05, "bid_size": 107.0, "ask": 9.95, "ask_size": 433.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0108, "vega": 0.4236, "theta": -0.016, "rho": 0.3745, "theo": 8.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IGV271217P00125000", "bid": 24.5, "bid_size": 226.0, "ask": 29.0, "ask_size": 217.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.014, "vega": 0.3719, "theta": -0.0186, "rho": -0.4912, "theo": 26.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "IGV271217C00130000", "bid": 6.9, "bid_size": 25.0, "ask": 8.6, "ask_size": 454.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0105, "vega": 0.4109, "theta": -0.0156, "rho": 0.3392, "theo": 7.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "IGV271217P00130000", "bid": 28.5, "bid_size": 185.0, "ask": 33.0, "ask_size": 174.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0141, "vega": 0.3357, "theta": -0.0182, "rho": -0.467, "theo": 30.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "IGV271217C00135000", "bid": 5.85, "bid_size": 25.0, "ask": 8.1, "ask_size": 459.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0101, "vega": 0.3942, "theta": -0.015, "rho": 0.3051, "theo": 6.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IGV271217P00135000", "bid": 32.6, "bid_size": 170.0, "ask": 35.5, "ask_size": 41.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0142, "vega": 0.2938, "theta": -0.0176, "rho": -0.4357, "theo": 34.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "IGV271217C00140000", "bid": 3.0, "bid_size": 977.0, "ask": 7.5, "ask_size": 461.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0096, "vega": 0.3748, "theta": -0.0143, "rho": 0.2734, "theo": 5.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "IGV271217P00140000", "bid": 37.0, "bid_size": 176.0, "ask": 39.75, "ask_size": 30.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0141, "vega": 0.2399, "theta": -0.0171, "rho": -0.3638, "theo": 38.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "IGV271217C00145000", "bid": 2.5, "bid_size": 913.0, "ask": 7.0, "ask_size": 484.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.009, "vega": 0.3537, "theta": -0.0136, "rho": 0.2442, "theo": 4.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IGV271217P00145000", "bid": 41.5, "bid_size": 180.0, "ask": 46.0, "ask_size": 175.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0142, "vega": 0.1894, "theta": -0.0162, "rho": -0.2767, "theo": 43.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "IGV271217C00150000", "bid": 3.6, "bid_size": 7.0, "ask": 6.5, "ask_size": 454.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0084, "vega": 0.3313, "theta": -0.0127, "rho": 0.2171, "theo": 4.0115, "change": 0.0, "open": 0.0, "high": 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": "IGV271217P00150000", "bid": 46.0, "bid_size": 116.0, "ask": 50.5, "ask_size": 111.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0137, "vega": 0.1179, "theta": -0.0162, "rho": -0.1407, "theo": 48.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "IGV271217C00155000", "bid": 3.05, "bid_size": 7.0, "ask": 6.0, "ask_size": 503.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0078, "vega": 0.3088, "theta": -0.0119, "rho": 0.193, "theo": 3.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "IGV271217P00155000", "bid": 51.0, "bid_size": 114.0, "ask": 55.4, "ask_size": 114.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0099, "vega": 0.0619, "theta": -0.0159, "rho": 0.0, "theo": 53.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "IGV271217C00160000", "bid": 2.57, "bid_size": 47.0, "ask": 5.5, "ask_size": 571.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0073, "vega": 0.2862, "theta": -0.011, "rho": 0.1708, "theo": 2.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "IGV271217P00160000", "bid": 55.5, "bid_size": 113.0, "ask": 60.5, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0034, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 58.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "IGV280121C00040000", "bid": 62.0, "bid_size": 215.0, "ask": 65.8, "ask_size": 201.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0007, "vega": 0.0443, "theta": 0.0, "rho": 0.439, "theo": 64.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.6, "last_trade_time": "2026-09-09T13:08:56", "percent_change": 0.0, "prev_day_close": 64.9249992370606}, {"option": "IGV280121P00040000", "bid": 0.01, "bid_size": 968.0, "ask": 0.85, "ask_size": 1290.0, "iv": 0.4908, "open_interest": 59.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0007, "vega": 0.045, "theta": -0.0023, "rho": -0.0218, "theo": 0.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-12T15:14:48", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "IGV280121C00045000", "bid": 58.35, "bid_size": 495.0, "ask": 62.0, "ask_size": 704.0, "iv": 0.4585, "open_interest": 101.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.001, "vega": 0.0614, "theta": 0.0, "rho": 0.4859, "theo": 60.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.85, "last_trade_time": "2026-10-01T13:30:01", "percent_change": 0.0, "prev_day_close": 60.6749992370606}, {"option": "IGV280121P00045000", "bid": 0.16, "bid_size": 1398.0, "ask": 1.01, "ask_size": 1548.0, "iv": 0.4632, "open_interest": 16.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0011, "vega": 0.0623, "theta": -0.003, "rho": -0.0318, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-14T09:57:17", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "IGV280121C00050000", "bid": 54.9, "bid_size": 9.0, "ask": 56.7, "ask_size": 501.0, "iv": 0.4523, "open_interest": 102.0, "volume": 4.0, "delta": 0.9696, "gamma": 0.0015, "vega": 0.0827, "theta": 0.0, "rho": 0.529, "theo": 55.6283, "change": -0.225, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-02T10:09:34", "percent_change": -0.393185, "prev_day_close": 56.2000007629394}, {"option": "IGV280121P00050000", "bid": 0.55, "bid_size": 513.0, "ask": 1.14, "ask_size": 1747.0, "iv": 0.445, "open_interest": 60.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0015, "vega": 0.0843, "theta": -0.0039, "rho": -0.0456, "theo": 0.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T15:14:48", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "IGV280121C00055000", "bid": 49.4, "bid_size": 169.0, "ask": 52.15, "ask_size": 443.0, "iv": 0.3692, "open_interest": 50.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.002, "vega": 0.1083, "theta": 0.0, "rho": 0.5673, "theo": 51.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.85, "last_trade_time": "2026-10-01T10:53:50", "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "IGV280121P00055000", "bid": 0.82, "bid_size": 714.0, "ask": 1.25, "ask_size": 1073.0, "iv": 0.4149, "open_interest": 104.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0021, "vega": 0.1109, "theta": -0.005, "rho": -0.0631, "theo": 1.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-15T12:43:13", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "IGV280121C00060000", "bid": 45.05, "bid_size": 605.0, "ask": 48.0, "ask_size": 571.0, "iv": 0.3734, "open_interest": 440.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0027, "vega": 0.1384, "theta": -0.0004, "rho": 0.5997, "theo": 46.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.81, "last_trade_time": "2026-10-29T15:42:13", "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "IGV280121P00060000", "bid": 1.19, "bid_size": 748.0, "ask": 1.76, "ask_size": 955.0, "iv": 0.4029, "open_interest": 1989.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0028, "vega": 0.1414, "theta": -0.0062, "rho": -0.086, "theo": 1.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-30T11:01:05", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IGV280121C00065000", "bid": 41.0, "bid_size": 491.0, "ask": 43.75, "ask_size": 676.0, "iv": 0.3704, "open_interest": 297.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0034, "vega": 0.1725, "theta": -0.0022, "rho": 0.6253, "theo": 42.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-10-29T11:09:26", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "IGV280121P00065000", "bid": 1.66, "bid_size": 965.0, "ask": 2.5, "ask_size": 1220.0, "iv": 0.3943, "open_interest": 390.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0036, "vega": 0.1766, "theta": -0.0075, "rho": -0.1139, "theo": 2.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T11:04:24", "percent_change": 0.0, "prev_day_close": 1.88499993085861}, {"option": "IGV280121C00070000", "bid": 37.1, "bid_size": 340.0, "ask": 39.35, "ask_size": 610.0, "iv": 0.3582, "open_interest": 114.0, "volume": 15.0, "delta": 0.8947, "gamma": 0.0043, "vega": 0.2098, "theta": -0.0042, "rho": 0.6433, "theo": 38.6631, "change": -1.05, "open": 40.15, "high": 40.18, "low": 38.97, "tick": "no_change", "last_trade_price": 39.05, "last_trade_time": "2026-11-02T15:18:39", "percent_change": -2.61845, "prev_day_close": 38.6749992370606}, {"option": "IGV280121P00070000", "bid": 2.25, "bid_size": 1110.0, "ask": 3.3, "ask_size": 1139.0, "iv": 0.3826, "open_interest": 583.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0045, "vega": 0.2146, "theta": -0.009, "rho": -0.1476, "theo": 2.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-30T10:59:40", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "IGV280121C00075000", "bid": 34.05, "bid_size": 9.0, "ask": 36.0, "ask_size": 995.0, "iv": 0.3801, "open_interest": 495.0, "volume": 4.0, "delta": 0.8649, "gamma": 0.0052, "vega": 0.2488, "theta": -0.0061, "rho": 0.6534, "theo": 34.803, "change": 0.325, "open": 36.5, "high": 36.5, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-02T09:31:41", "percent_change": 0.898413, "prev_day_close": 35.2249984741211}, {"option": "IGV280121P00075000", "bid": 3.1, "bid_size": 1202.0, "ask": 4.1, "ask_size": 804.0, "iv": 0.3704, "open_interest": 10896.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0056, "vega": 0.2547, "theta": -0.0105, "rho": -0.1872, "theo": 3.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T14:49:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IGV280121C00080000", "bid": 30.5, "bid_size": 9.0, "ask": 32.4, "ask_size": 808.0, "iv": 0.3741, "open_interest": 507.0, "volume": 2.0, "delta": 0.8305, "gamma": 0.0062, "vega": 0.288, "theta": -0.0079, "rho": 0.6553, "theo": 31.147, "change": -0.575, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-02T14:20:27", "percent_change": -1.76516, "prev_day_close": 32.0}, {"option": "IGV280121P00080000", "bid": 3.95, "bid_size": 1366.0, "ask": 5.25, "ask_size": 674.0, "iv": 0.3589, "open_interest": 13516.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0066, "vega": 0.2952, "theta": -0.012, "rho": -0.2315, "theo": 4.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T14:34:45", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IGV280121C00085000", "bid": 25.95, "bid_size": 1120.0, "ask": 28.85, "ask_size": 843.0, "iv": 0.3473, "open_interest": 596.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0072, "vega": 0.326, "theta": -0.0097, "rho": 0.6487, "theo": 27.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.65, "last_trade_time": "2026-10-30T10:40:19", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "IGV280121P00085000", "bid": 5.55, "bid_size": 1051.0, "ask": 6.7, "ask_size": 642.0, "iv": 0.3582, "open_interest": 4202.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0077, "vega": 0.3332, "theta": -0.0134, "rho": -0.2788, "theo": 6.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T15:02:33", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IGV280121C00090000", "bid": 22.75, "bid_size": 1151.0, "ask": 25.2, "ask_size": 494.0, "iv": 0.3361, "open_interest": 925.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.008, "vega": 0.3611, "theta": -0.0113, "rho": 0.6341, "theo": 24.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-10-30T15:25:20", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "IGV280121P00090000", "bid": 7.15, "bid_size": 1214.0, "ask": 8.05, "ask_size": 73.0, "iv": 0.3482, "open_interest": 19242.0, "volume": 15.0, "delta": -0.2686, "gamma": 0.0088, "vega": 0.3682, "theta": -0.0147, "rho": -0.3297, "theo": 7.7228, "change": 0.15, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T15:23:41", "percent_change": 2.0548, "prev_day_close": 7.60000014305115}, {"option": "IGV280121C00095000", "bid": 20.0, "bid_size": 983.0, "ask": 23.6, "ask_size": 962.0, "iv": 0.3521, "open_interest": 671.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0088, "vega": 0.3914, "theta": -0.0127, "rho": 0.6129, "theo": 21.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.88, "last_trade_time": "2026-10-30T13:30:52", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "IGV280121P00095000", "bid": 8.3, "bid_size": 1066.0, "ask": 11.0, "ask_size": 958.0, "iv": 0.3478, "open_interest": 88.0, "volume": 23.0, "delta": -0.3186, "gamma": 0.0098, "vega": 0.3969, "theta": -0.0158, "rho": -0.3811, "theo": 9.6187, "change": 0.65, "open": 9.39, "high": 9.6, "low": 9.35, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T15:38:17", "percent_change": 7.26257, "prev_day_close": 9.69999980926514}, {"option": "IGV280121C00098000", "bid": 18.25, "bid_size": 646.0, "ask": 21.3, "ask_size": 952.0, "iv": 0.3398, "open_interest": 34.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0093, "vega": 0.4069, "theta": -0.0134, "rho": 0.5975, "theo": 19.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "IGV280121P00098000", "bid": 9.95, "bid_size": 966.0, "ask": 12.0, "ask_size": 813.0, "iv": 0.3464, "open_interest": 26.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0104, "vega": 0.4109, "theta": -0.0163, "rho": -0.4082, "theo": 10.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-10-13T09:58:45", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "IGV280121C00099000", "bid": 18.35, "bid_size": 465.0, "ask": 20.75, "ask_size": 1070.0, "iv": 0.3464, "open_interest": 28.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0094, "vega": 0.4115, "theta": -0.0136, "rho": 0.592, "theo": 19.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.21, "last_trade_time": "2026-10-28T13:00:22", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "IGV280121P00099000", "bid": 10.4, "bid_size": 932.0, "ask": 12.6, "ask_size": 765.0, "iv": 0.3474, "open_interest": 20.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0106, "vega": 0.415, "theta": -0.0165, "rho": -0.4199, "theo": 11.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-29T12:46:26", "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "IGV280121C00100000", "bid": 18.35, "bid_size": 424.0, "ask": 19.55, "ask_size": 482.0, "iv": 0.3436, "open_interest": 1180.0, "volume": 7.0, "delta": 0.6559, "gamma": 0.0095, "vega": 0.4159, "theta": -0.0138, "rho": 0.5861, "theo": 18.9348, "change": -0.025, "open": 20.0, "high": 20.47, "low": 20.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-02T13:30:28", "percent_change": -0.124224, "prev_day_close": 19.4499998092651}, {"option": "IGV280121P00100000", "bid": 9.8, "bid_size": 1339.0, "ask": 13.15, "ask_size": 1101.0, "iv": 0.335, "open_interest": 369.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0107, "vega": 0.419, "theta": -0.0167, "rho": -0.4296, "theo": 11.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-10-30T14:10:48", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "IGV280121C00101000", "bid": 16.75, "bid_size": 752.0, "ask": 19.75, "ask_size": 1068.0, "iv": 0.3382, "open_interest": 17.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0096, "vega": 0.4201, "theta": -0.014, "rho": 0.58, "theo": 18.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-09-25T15:06:32", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "IGV280121P00101000", "bid": 11.25, "bid_size": 909.0, "ask": 13.7, "ask_size": 833.0, "iv": 0.3469, "open_interest": 5.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0109, "vega": 0.4223, "theta": -0.0168, "rho": -0.4396, "theo": 12.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-06-12T11:24:49", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "IGV280121C00102000", "bid": 16.25, "bid_size": 742.0, "ask": 19.3, "ask_size": 1101.0, "iv": 0.338, "open_interest": 6.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0097, "vega": 0.424, "theta": -0.0142, "rho": 0.5737, "theo": 17.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-09-25T15:06:32", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "IGV280121P00102000", "bid": 11.6, "bid_size": 886.0, "ask": 14.2, "ask_size": 806.0, "iv": 0.3448, "open_interest": 24.0, "volume": 21.0, "delta": -0.3942, "gamma": 0.0111, "vega": 0.4253, "theta": -0.017, "rho": -0.4477, "theo": 12.7782, "change": 0.85, "open": 12.75, "high": 12.75, "low": 12.5, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T15:38:15", "percent_change": 7.29614, "prev_day_close": 12.8500003814697}, {"option": "IGV280121C00103000", "bid": 15.95, "bid_size": 641.0, "ask": 18.05, "ask_size": 451.0, "iv": 0.3305, "open_interest": 29.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0098, "vega": 0.4276, "theta": -0.0143, "rho": 0.5673, "theo": 17.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-10-30T11:10:28", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "IGV280121P00103000", "bid": 12.2, "bid_size": 917.0, "ask": 13.9, "ask_size": 164.0, "iv": 0.336, "open_interest": 8.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0112, "vega": 0.4279, "theta": -0.0171, "rho": -0.4562, "theo": 13.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-08-12T09:34:19", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "IGV280121C00104000", "bid": 15.5, "bid_size": 725.0, "ask": 17.55, "ask_size": 398.0, "iv": 0.3299, "open_interest": 38.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0099, "vega": 0.431, "theta": -0.0145, "rho": 0.5609, "theo": 16.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.65, "last_trade_time": "2026-10-09T13:53:16", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "IGV280121P00104000", "bid": 12.7, "bid_size": 805.0, "ask": 15.2, "ask_size": 777.0, "iv": 0.3444, "open_interest": 65.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0114, "vega": 0.4302, "theta": -0.0172, "rho": -0.4631, "theo": 13.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.88, "last_trade_time": "2026-10-30T11:35:29", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "IGV280121C00105000", "bid": 15.25, "bid_size": 1146.0, "ask": 17.9, "ask_size": 993.0, "iv": 0.3412, "open_interest": 637.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.01, "vega": 0.434, "theta": -0.0146, "rho": 0.5545, "theo": 16.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.14, "last_trade_time": "2026-10-27T13:15:16", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "IGV280121P00105000", "bid": 13.15, "bid_size": 1102.0, "ask": 15.85, "ask_size": 912.0, "iv": 0.3445, "open_interest": 188.0, "volume": 2.0, "delta": -0.4278, "gamma": 0.0115, "vega": 0.4319, "theta": -0.0173, "rho": -0.4701, "theo": 14.3107, "change": 0.165, "open": 13.34, "high": 13.34, "low": 13.34, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-11-02T09:30:06", "percent_change": 1.25237, "prev_day_close": 13.9749999046326}, {"option": "IGV280121C00106000", "bid": 15.55, "bid_size": 150.0, "ask": 17.95, "ask_size": 1116.0, "iv": 0.3549, "open_interest": 51.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0101, "vega": 0.4368, "theta": -0.0148, "rho": 0.5478, "theo": 16.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-16T14:51:04", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "IGV280121P00106000", "bid": 13.7, "bid_size": 772.0, "ask": 16.4, "ask_size": 761.0, "iv": 0.3443, "open_interest": 5.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0116, "vega": 0.4339, "theta": -0.0174, "rho": -0.4799, "theo": 14.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-14T13:33:39", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IGV280121C00107000", "bid": 14.05, "bid_size": 645.0, "ask": 17.05, "ask_size": 1105.0, "iv": 0.337, "open_interest": 27.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0102, "vega": 0.4393, "theta": -0.0149, "rho": 0.541, "theo": 15.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.54, "last_trade_time": "2026-10-30T15:01:10", "percent_change": 0.0, "prev_day_close": 16.1749997138977}, {"option": "IGV280121P00107000", "bid": 14.15, "bid_size": 766.0, "ask": 16.55, "ask_size": 774.0, "iv": 0.3381, "open_interest": 318.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0118, "vega": 0.4348, "theta": -0.0176, "rho": -0.4883, "theo": 15.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-13T10:34:00", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "IGV280121C00108000", "bid": 13.65, "bid_size": 440.0, "ask": 16.55, "ask_size": 894.0, "iv": 0.3361, "open_interest": 3.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0102, "vega": 0.4416, "theta": -0.015, "rho": 0.5339, "theo": 15.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-14T10:48:53", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "IGV280121P00108000", "bid": 14.7, "bid_size": 641.0, "ask": 17.45, "ask_size": 622.0, "iv": 0.3414, "open_interest": 69.0, "volume": 0.0, "delta": -0.462, "gamma": 0.0119, "vega": 0.4362, "theta": -0.0176, "rho": -0.4976, "theo": 15.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-13T10:34:00", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "IGV280121C00109000", "bid": 13.35, "bid_size": 405.0, "ask": 16.2, "ask_size": 967.0, "iv": 0.3378, "open_interest": 29.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0103, "vega": 0.4436, "theta": -0.0151, "rho": 0.5266, "theo": 14.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-27T11:19:09", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "IGV280121P00109000", "bid": 15.2, "bid_size": 647.0, "ask": 18.0, "ask_size": 611.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.012, "vega": 0.4368, "theta": -0.0177, "rho": -0.5029, "theo": 16.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "IGV280121C00110000", "bid": 12.75, "bid_size": 1169.0, "ask": 15.8, "ask_size": 1012.0, "iv": 0.3353, "open_interest": 503.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0104, "vega": 0.4452, "theta": -0.0152, "rho": 0.5194, "theo": 14.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.44, "last_trade_time": "2026-10-30T10:04:10", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "IGV280121P00110000", "bid": 15.65, "bid_size": 925.0, "ask": 18.6, "ask_size": 866.0, "iv": 0.3382, "open_interest": 37.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0122, "vega": 0.4366, "theta": -0.0178, "rho": -0.5085, "theo": 17.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-09-29T09:38:16", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "IGV280121C00111000", "bid": 13.5, "bid_size": 110.0, "ask": 15.35, "ask_size": 993.0, "iv": 0.3472, "open_interest": 44.0, "volume": 1.0, "delta": 0.5487, "gamma": 0.0104, "vega": 0.4467, "theta": -0.0153, "rho": 0.5122, "theo": 13.9755, "change": -1.075, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-02T15:58:47", "percent_change": -7.25127, "prev_day_close": 14.5250000953674}, {"option": "IGV280121P00111000", "bid": 15.5, "bid_size": 983.0, "ask": 19.15, "ask_size": 1007.0, "iv": 0.3288, "open_interest": 148.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0123, "vega": 0.4361, "theta": -0.0178, "rho": -0.5132, "theo": 17.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-08-31T10:25:41", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "IGV280121C00112000", "bid": 12.15, "bid_size": 627.0, "ask": 15.0, "ask_size": 930.0, "iv": 0.3365, "open_interest": 20.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.0104, "vega": 0.4479, "theta": -0.0154, "rho": 0.505, "theo": 13.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-10-30T09:49:13", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IGV280121P00112000", "bid": 16.9, "bid_size": 890.0, "ask": 19.85, "ask_size": 897.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0124, "vega": 0.4349, "theta": -0.0179, "rho": -0.5158, "theo": 18.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-06-01T15:43:50", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "IGV280121C00113000", "bid": 11.75, "bid_size": 413.0, "ask": 14.65, "ask_size": 787.0, "iv": 0.3362, "open_interest": 3.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0105, "vega": 0.4488, "theta": -0.0154, "rho": 0.4978, "theo": 13.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-08-04T15:04:55", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IGV280121P00113000", "bid": 17.5, "bid_size": 236.0, "ask": 20.4, "ask_size": 216.0, "iv": 0.3373, "open_interest": 1.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0125, "vega": 0.4342, "theta": -0.0179, "rho": -0.5241, "theo": 18.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-09-28T14:36:47", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "IGV280121C00114000", "bid": 11.25, "bid_size": 427.0, "ask": 14.3, "ask_size": 766.0, "iv": 0.3347, "open_interest": 4.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0105, "vega": 0.4494, "theta": -0.0155, "rho": 0.4905, "theo": 12.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-10-14T15:39:27", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IGV280121P00114000", "bid": 18.05, "bid_size": 243.0, "ask": 21.0, "ask_size": 240.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0126, "vega": 0.4329, "theta": -0.018, "rho": -0.5276, "theo": 19.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "IGV280121C00115000", "bid": 11.2, "bid_size": 1034.0, "ask": 13.95, "ask_size": 961.0, "iv": 0.3379, "open_interest": 106.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0105, "vega": 0.4498, "theta": -0.0155, "rho": 0.4829, "theo": 12.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-10-30T12:36:21", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IGV280121P00115000", "bid": 18.65, "bid_size": 264.0, "ask": 21.7, "ask_size": 171.0, "iv": 0.3357, "open_interest": 10.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0127, "vega": 0.4317, "theta": -0.018, "rho": -0.5374, "theo": 20.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-02-17T10:41:26", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "IGV280121C00116000", "bid": 10.5, "bid_size": 913.0, "ask": 13.6, "ask_size": 779.0, "iv": 0.3338, "open_interest": 16.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0105, "vega": 0.4499, "theta": -0.0155, "rho": 0.4753, "theo": 12.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-06-01T12:06:09", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IGV280121P00116000", "bid": 19.3, "bid_size": 241.0, "ask": 22.5, "ask_size": 178.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0127, "vega": 0.4304, "theta": -0.018, "rho": -0.5406, "theo": 20.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "IGV280121C00117000", "bid": 10.35, "bid_size": 857.0, "ask": 13.25, "ask_size": 762.0, "iv": 0.3356, "open_interest": 3.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0106, "vega": 0.4498, "theta": -0.0156, "rho": 0.4676, "theo": 11.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-09-17T10:53:55", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "IGV280121P00117000", "bid": 19.95, "bid_size": 269.0, "ask": 23.85, "ask_size": 190.0, "iv": 0.3449, "open_interest": 1.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0128, "vega": 0.4274, "theta": -0.018, "rho": -0.5424, "theo": 21.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-13T10:07:03", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "IGV280121C00118000", "bid": 9.8, "bid_size": 909.0, "ask": 12.85, "ask_size": 731.0, "iv": 0.3322, "open_interest": 11.0, "volume": 0.0, "delta": 0.4824, "gamma": 0.0106, "vega": 0.4495, "theta": -0.0156, "rho": 0.4601, "theo": 11.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-13T13:31:06", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "IGV280121P00118000", "bid": 20.6, "bid_size": 252.0, "ask": 23.55, "ask_size": 179.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0129, "vega": 0.424, "theta": -0.018, "rho": -0.5426, "theo": 22.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "IGV280121C00119000", "bid": 9.55, "bid_size": 901.0, "ask": 12.55, "ask_size": 789.0, "iv": 0.3331, "open_interest": 14.0, "volume": 0.0, "delta": 0.4731, "gamma": 0.0105, "vega": 0.4489, "theta": -0.0156, "rho": 0.4527, "theo": 11.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-07T10:12:01", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IGV280121P00119000", "bid": 21.35, "bid_size": 246.0, "ask": 24.25, "ask_size": 164.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.013, "vega": 0.4199, "theta": -0.018, "rho": -0.5427, "theo": 22.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "IGV280121C00120000", "bid": 9.45, "bid_size": 1196.0, "ask": 11.25, "ask_size": 250.0, "iv": 0.3243, "open_interest": 477.0, "volume": 0.0, "delta": 0.464, "gamma": 0.0105, "vega": 0.4482, "theta": -0.0156, "rho": 0.4453, "theo": 10.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-10-30T14:50:04", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "IGV280121P00120000", "bid": 22.05, "bid_size": 244.0, "ask": 25.9, "ask_size": 260.0, "iv": 0.3452, "open_interest": 48.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.013, "vega": 0.4152, "theta": -0.0179, "rho": -0.5401, "theo": 23.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-08-31T10:15:14", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "IGV280121C00121000", "bid": 8.9, "bid_size": 975.0, "ask": 11.8, "ask_size": 749.0, "iv": 0.331, "open_interest": 3.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0105, "vega": 0.4472, "theta": -0.0155, "rho": 0.4379, "theo": 10.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-09-29T10:40:13", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IGV280121P00121000", "bid": 22.8, "bid_size": 243.0, "ask": 25.9, "ask_size": 211.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0131, "vega": 0.4119, "theta": -0.0179, "rho": -0.5428, "theo": 24.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "IGV280121C00122000", "bid": 8.7, "bid_size": 962.0, "ask": 11.4, "ask_size": 678.0, "iv": 0.3308, "open_interest": 4.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0105, "vega": 0.4459, "theta": -0.0155, "rho": 0.4304, "theo": 10.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-08-28T09:38:11", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "IGV280121P00122000", "bid": 23.5, "bid_size": 231.0, "ask": 26.6, "ask_size": 214.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0132, "vega": 0.4074, "theta": -0.0179, "rho": -0.548, "theo": 24.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "IGV280121C00123000", "bid": 8.35, "bid_size": 975.0, "ask": 11.2, "ask_size": 704.0, "iv": 0.331, "open_interest": 6.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0105, "vega": 0.4445, "theta": -0.0155, "rho": 0.4228, "theo": 9.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-09-29T10:40:13", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IGV280121P00123000", "bid": 24.2, "bid_size": 270.0, "ask": 28.0, "ask_size": 262.0, "iv": 0.3446, "open_interest": 3.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0132, "vega": 0.4046, "theta": -0.0179, "rho": -0.555, "theo": 25.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-10-05T15:44:35", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "IGV280121C00124000", "bid": 8.15, "bid_size": 992.0, "ask": 10.85, "ask_size": 710.0, "iv": 0.331, "open_interest": 53.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0104, "vega": 0.4428, "theta": -0.0154, "rho": 0.4152, "theo": 9.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-09-11T13:19:00", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IGV280121P00124000", "bid": 24.95, "bid_size": 233.0, "ask": 28.05, "ask_size": 223.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0132, "vega": 0.4011, "theta": -0.0178, "rho": -0.5524, "theo": 26.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "IGV280121C00125000", "bid": 7.8, "bid_size": 1234.0, "ask": 10.55, "ask_size": 686.0, "iv": 0.3297, "open_interest": 141.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0104, "vega": 0.4409, "theta": -0.0154, "rho": 0.4076, "theo": 9.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-28T13:00:22", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "IGV280121P00125000", "bid": 25.7, "bid_size": 253.0, "ask": 29.25, "ask_size": 221.0, "iv": 0.3422, "open_interest": 13.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0133, "vega": 0.3952, "theta": -0.0177, "rho": -0.5513, "theo": 27.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-05T15:45:32", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "IGV280121C00126000", "bid": 7.55, "bid_size": 1021.0, "ask": 10.25, "ask_size": 663.0, "iv": 0.3294, "open_interest": 5.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0104, "vega": 0.4388, "theta": -0.0153, "rho": 0.4002, "theo": 9.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-08-19T10:57:45", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IGV280121P00126000", "bid": 26.45, "bid_size": 228.0, "ask": 29.55, "ask_size": 205.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0133, "vega": 0.3887, "theta": -0.0176, "rho": -0.5418, "theo": 27.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "IGV280121C00130000", "bid": 7.7, "bid_size": 39.0, "ask": 9.15, "ask_size": 903.0, "iv": 0.3412, "open_interest": 153.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0101, "vega": 0.4292, "theta": -0.015, "rho": 0.3716, "theo": 8.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-10-30T12:55:44", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "IGV280121P00130000", "bid": 29.5, "bid_size": 452.0, "ask": 32.65, "ask_size": 375.0, "iv": 0.3355, "open_interest": 133.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0134, "vega": 0.3582, "theta": -0.0174, "rho": -0.5228, "theo": 30.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.77, "last_trade_time": "2026-10-12T14:21:00", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "IGV280121C00135000", "bid": 5.65, "bid_size": 1163.0, "ask": 8.95, "ask_size": 1090.0, "iv": 0.3407, "open_interest": 18.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0098, "vega": 0.4135, "theta": -0.0145, "rho": 0.3364, "theo": 6.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IGV280121P00135000", "bid": 33.55, "bid_size": 190.0, "ask": 37.0, "ask_size": 164.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0135, "vega": 0.3237, "theta": -0.0168, "rho": -0.4936, "theo": 35.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.03, "last_trade_time": "2026-05-07T10:23:18", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "IGV280121C00140000", "bid": 4.55, "bid_size": 1473.0, "ask": 6.9, "ask_size": 507.0, "iv": 0.3253, "open_interest": 54.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0093, "vega": 0.3953, "theta": -0.0139, "rho": 0.3037, "theo": 5.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-10-20T09:51:59", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "IGV280121P00140000", "bid": 37.75, "bid_size": 853.0, "ask": 41.0, "ask_size": 575.0, "iv": 0.3347, "open_interest": 1000.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0136, "vega": 0.2719, "theta": -0.0165, "rho": -0.4462, "theo": 39.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.04, "last_trade_time": "2026-10-12T14:21:00", "percent_change": 0.0, "prev_day_close": 38.5249996185303}, {"option": "IGV280121C00145000", "bid": 3.85, "bid_size": 1539.0, "ask": 6.0, "ask_size": 471.0, "iv": 0.3256, "open_interest": 9.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0088, "vega": 0.3748, "theta": -0.0132, "rho": 0.2729, "theo": 5.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-06-15T09:37:01", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "IGV280121P00145000", "bid": 42.2, "bid_size": 139.0, "ask": 45.35, "ask_size": 136.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0134, "vega": 0.2245, "theta": -0.0156, "rho": -0.3623, "theo": 43.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "IGV280121C00150000", "bid": 3.0, "bid_size": 1875.0, "ask": 5.75, "ask_size": 1358.0, "iv": 0.33, "open_interest": 135.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0083, "vega": 0.3534, "theta": -0.0125, "rho": 0.2448, "theo": 4.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.79, "last_trade_time": "2026-10-30T14:48:32", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IGV280121P00150000", "bid": 46.0, "bid_size": 158.0, "ask": 49.95, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0134, "vega": 0.1561, "theta": -0.0153, "rho": -0.2777, "theo": 48.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.52, "last_trade_time": "2026-02-24T12:01:19", "percent_change": 0.0, "prev_day_close": 47.4750003814697}, {"option": "IGV280121C00155000", "bid": 2.89, "bid_size": 1142.0, "ask": 5.5, "ask_size": 1266.0, "iv": 0.3432, "open_interest": 134.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0078, "vega": 0.3311, "theta": -0.0117, "rho": 0.2188, "theo": 3.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-09T15:49:40", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "IGV280121P00155000", "bid": 51.55, "bid_size": 148.0, "ask": 54.7, "ask_size": 145.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0131, "vega": 0.1166, "theta": -0.0141, "rho": -0.1568, "theo": 53.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "IGV280121C00160000", "bid": 2.55, "bid_size": 1018.0, "ask": 4.2, "ask_size": 710.0, "iv": 0.3349, "open_interest": 55.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0072, "vega": 0.3091, "theta": -0.0109, "rho": 0.1954, "theo": 3.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-10-29T13:25:20", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "IGV280121P00160000", "bid": 56.45, "bid_size": 139.0, "ask": 59.55, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0072, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 58.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.78, "last_trade_time": "2026-04-16T15:16:15", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "IGV280121C00165000", "bid": 1.97, "bid_size": 2038.0, "ask": 3.6, "ask_size": 896.0, "iv": 0.3307, "open_interest": 193.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0067, "vega": 0.2869, "theta": -0.0102, "rho": 0.174, "theo": 2.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T15:08:20", "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "IGV280121P00165000", "bid": 60.5, "bid_size": 113.0, "ask": 65.5, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0015, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 63.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.73, "last_trade_time": "2026-04-16T15:16:15", "percent_change": 0.0, "prev_day_close": 62.4749984741211}, {"option": "IGV280121C00170000", "bid": 1.97, "bid_size": 1786.0, "ask": 2.83, "ask_size": 318.0, "iv": 0.3311, "open_interest": 130.0, "volume": 2.0, "delta": 0.1501, "gamma": 0.0062, "vega": 0.2659, "theta": -0.0094, "rho": 0.1551, "theo": 2.4414, "change": -0.205, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T14:37:27", "percent_change": -7.44102, "prev_day_close": 2.4099999666214}, {"option": "IGV280121P00170000", "bid": 65.5, "bid_size": 113.0, "ask": 70.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 68.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-03-05T14:05:52", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "IGV280121C00175000", "bid": 1.59, "bid_size": 1907.0, "ask": 2.62, "ask_size": 528.0, "iv": 0.3331, "open_interest": 684.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0057, "vega": 0.2452, "theta": -0.0087, "rho": 0.1378, "theo": 2.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-30T14:40:37", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "IGV280121P00175000", "bid": 70.5, "bid_size": 113.0, "ask": 75.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 73.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.8, "last_trade_time": "2026-03-05T14:05:30", "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "IGV281215C00040000", "bid": 64.0, "bid_size": 975.0, "ask": 67.8, "ask_size": 765.0, "iv": 0.3511, "open_interest": 722.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0009, "vega": 0.0923, "theta": 0.0, "rho": 0.6941, "theo": 66.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.22, "last_trade_time": "2026-10-26T10:09:44", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "IGV281215P00040000", "bid": 0.59, "bid_size": 577.0, "ask": 1.13, "ask_size": 1217.0, "iv": 0.4402, "open_interest": 572.0, "volume": 1.0, "delta": -0.0273, "gamma": 0.001, "vega": 0.0949, "theta": -0.0025, "rho": -0.069, "theo": 0.84, "change": -0.045, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:47:27", "percent_change": -5.32545, "prev_day_close": 0.844999998807907}, {"option": "IGV281215C00045000", "bid": 60.35, "bid_size": 897.0, "ask": 64.5, "ask_size": 979.0, "iv": 0.4344, "open_interest": 776.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0013, "vega": 0.1201, "theta": 0.0, "rho": 0.7618, "theo": 62.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.2, "last_trade_time": "2026-10-07T09:41:47", "percent_change": 0.0, "prev_day_close": 62.9249992370606}, {"option": "IGV281215P00045000", "bid": 0.77, "bid_size": 1063.0, "ask": 1.69, "ask_size": 1179.0, "iv": 0.4268, "open_interest": 197.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0013, "vega": 0.1238, "theta": -0.0032, "rho": -0.0947, "theo": 1.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-05T10:00:08", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "IGV281215C00050000", "bid": 56.3, "bid_size": 561.0, "ask": 59.55, "ask_size": 625.0, "iv": 0.3918, "open_interest": 251.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0017, "vega": 0.1522, "theta": 0.0, "rho": 0.8221, "theo": 58.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.64, "last_trade_time": "2026-10-30T09:53:54", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "IGV281215P00050000", "bid": 1.17, "bid_size": 1342.0, "ask": 2.02, "ask_size": 1207.0, "iv": 0.4081, "open_interest": 467.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0018, "vega": 0.157, "theta": -0.004, "rho": -0.1259, "theo": 1.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T14:55:56", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "IGV281215C00055000", "bid": 52.0, "bid_size": 577.0, "ask": 55.55, "ask_size": 473.0, "iv": 0.3751, "open_interest": 115.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0021, "vega": 0.1879, "theta": 0.0, "rho": 0.8744, "theo": 54.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-10-30T15:15:09", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "IGV281215P00055000", "bid": 1.85, "bid_size": 296.0, "ask": 2.88, "ask_size": 749.0, "iv": 0.4083, "open_interest": 7.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0023, "vega": 0.1942, "theta": -0.0048, "rho": -0.1641, "theo": 2.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-07T11:55:04", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "IGV281215C00060000", "bid": 48.55, "bid_size": 739.0, "ask": 51.7, "ask_size": 558.0, "iv": 0.38, "open_interest": 397.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0026, "vega": 0.2264, "theta": 0.0, "rho": 0.9184, "theo": 50.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-10-23T10:05:32", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "IGV281215P00060000", "bid": 2.5, "bid_size": 363.0, "ask": 3.5, "ask_size": 915.0, "iv": 0.3947, "open_interest": 732.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0028, "vega": 0.2345, "theta": -0.0057, "rho": -0.2085, "theo": 2.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-13T09:47:20", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "IGV281215C00065000", "bid": 44.7, "bid_size": 371.0, "ask": 48.05, "ask_size": 410.0, "iv": 0.3722, "open_interest": 44.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0032, "vega": 0.2672, "theta": -0.0004, "rho": 0.9528, "theo": 46.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-16T15:06:36", "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "IGV281215P00065000", "bid": 2.77, "bid_size": 722.0, "ask": 4.4, "ask_size": 677.0, "iv": 0.3758, "open_interest": 291.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0034, "vega": 0.2772, "theta": -0.0066, "rho": -0.2603, "theo": 3.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-28T15:57:53", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "IGV281215C00070000", "bid": 42.0, "bid_size": 133.0, "ask": 44.45, "ask_size": 630.0, "iv": 0.3799, "open_interest": 171.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0037, "vega": 0.3092, "theta": -0.0018, "rho": 0.9778, "theo": 42.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.35, "last_trade_time": "2026-10-30T09:53:54", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "IGV281215P00070000", "bid": 2.5, "bid_size": 919.0, "ask": 5.95, "ask_size": 908.0, "iv": 0.3575, "open_interest": 1624.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0041, "vega": 0.3208, "theta": -0.0075, "rho": -0.3164, "theo": 4.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-16T11:08:25", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IGV281215C00075000", "bid": 37.5, "bid_size": 578.0, "ask": 41.2, "ask_size": 563.0, "iv": 0.3593, "open_interest": 293.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0043, "vega": 0.3508, "theta": -0.0031, "rho": 0.9941, "theo": 39.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.48, "last_trade_time": "2026-10-29T09:36:52", "percent_change": 0.0, "prev_day_close": 40.2250003814697}, {"option": "IGV281215P00075000", "bid": 5.2, "bid_size": 650.0, "ask": 7.35, "ask_size": 1110.0, "iv": 0.3768, "open_interest": 1978.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0048, "vega": 0.3637, "theta": -0.0084, "rho": -0.378, "theo": 5.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-16T12:51:16", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IGV281215C00076000", "bid": 37.3, "bid_size": 376.0, "ask": 40.4, "ask_size": 456.0, "iv": 0.3629, "open_interest": 110.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0044, "vega": 0.3592, "theta": -0.0034, "rho": 0.9961, "theo": 38.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.08, "last_trade_time": "2026-10-09T11:27:54", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "IGV281215P00076000", "bid": 3.5, "bid_size": 1392.0, "ask": 7.65, "ask_size": 1070.0, "iv": 0.3493, "open_interest": 1087.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.0049, "vega": 0.3731, "theta": -0.0086, "rho": -0.3922, "theo": 6.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "IGV281215C00077000", "bid": 36.65, "bid_size": 322.0, "ask": 39.75, "ask_size": 480.0, "iv": 0.3619, "open_interest": 47.0, "volume": 2.0, "delta": 0.8362, "gamma": 0.0045, "vega": 0.3674, "theta": -0.0036, "rho": 0.9976, "theo": 38.2658, "change": 0.125, "open": 40.45, "high": 40.45, "low": 40.45, "tick": "down", "last_trade_price": 40.45, "last_trade_time": "2026-11-02T11:22:19", "percent_change": 0.309979, "prev_day_close": 39.4500007629394}, {"option": "IGV281215P00077000", "bid": 5.8, "bid_size": 568.0, "ask": 7.9, "ask_size": 1082.0, "iv": 0.3752, "open_interest": 115.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0051, "vega": 0.381, "theta": -0.0088, "rho": -0.4043, "theo": 6.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-29T09:43:52", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "IGV281215C00078000", "bid": 36.6, "bid_size": 108.0, "ask": 40.0, "ask_size": 554.0, "iv": 0.3807, "open_interest": 29.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0047, "vega": 0.3757, "theta": -0.0039, "rho": 0.9988, "theo": 37.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.12, "last_trade_time": "2026-10-19T15:53:57", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "IGV281215P00078000", "bid": 6.05, "bid_size": 541.0, "ask": 7.3, "ask_size": 488.0, "iv": 0.3622, "open_interest": 72.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0052, "vega": 0.3898, "theta": -0.009, "rho": -0.4167, "theo": 6.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-08-26T14:20:31", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "IGV281215C00079000", "bid": 35.4, "bid_size": 555.0, "ask": 38.55, "ask_size": 565.0, "iv": 0.3614, "open_interest": 197.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0048, "vega": 0.3838, "theta": -0.0042, "rho": 0.9997, "theo": 36.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-10-28T10:28:55", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "IGV281215P00079000", "bid": 5.65, "bid_size": 822.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.3488, "open_interest": 85.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0054, "vega": 0.3976, "theta": -0.0091, "rho": -0.4304, "theo": 6.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-29T09:43:52", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "IGV281215C00080000", "bid": 34.7, "bid_size": 780.0, "ask": 37.75, "ask_size": 759.0, "iv": 0.3574, "open_interest": 271.0, "volume": 2.0, "delta": 0.8188, "gamma": 0.0049, "vega": 0.3917, "theta": -0.0044, "rho": 1.0005, "theo": 36.3467, "change": 0.075, "open": 38.5, "high": 38.5, "low": 38.5, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-11-02T11:22:02", "percent_change": 0.195187, "prev_day_close": 36.7999992370606}, {"option": "IGV281215P00080000", "bid": 5.45, "bid_size": 947.0, "ask": 8.75, "ask_size": 985.0, "iv": 0.3562, "open_interest": 221.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0055, "vega": 0.406, "theta": -0.0093, "rho": -0.4434, "theo": 7.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-13T10:11:19", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "IGV281215C00081000", "bid": 34.1, "bid_size": 446.0, "ask": 38.0, "ask_size": 569.0, "iv": 0.3677, "open_interest": 54.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.005, "vega": 0.3996, "theta": -0.0046, "rho": 1.0009, "theo": 35.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-10-19T11:28:00", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "IGV281215P00081000", "bid": 6.6, "bid_size": 657.0, "ask": 8.6, "ask_size": 623.0, "iv": 0.3601, "open_interest": 13.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0057, "vega": 0.414, "theta": -0.0095, "rho": -0.4571, "theo": 7.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-29T09:43:52", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "IGV281215C00082000", "bid": 33.0, "bid_size": 728.0, "ask": 36.55, "ask_size": 466.0, "iv": 0.3504, "open_interest": 187.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0051, "vega": 0.4074, "theta": -0.0049, "rho": 1.0011, "theo": 35.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.41, "last_trade_time": "2026-10-13T09:34:35", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "IGV281215P00082000", "bid": 5.5, "bid_size": 640.0, "ask": 9.35, "ask_size": 665.0, "iv": 0.3475, "open_interest": 30.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0058, "vega": 0.4224, "theta": -0.0096, "rho": -0.4718, "theo": 7.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-06-12T11:25:26", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "IGV281215C00083000", "bid": 32.5, "bid_size": 949.0, "ask": 36.05, "ask_size": 675.0, "iv": 0.3522, "open_interest": 421.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0052, "vega": 0.4151, "theta": -0.0051, "rho": 1.0008, "theo": 34.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-10-29T10:49:04", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "IGV281215P00083000", "bid": 6.0, "bid_size": 636.0, "ask": 9.3, "ask_size": 556.0, "iv": 0.3445, "open_interest": 8.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.006, "vega": 0.4295, "theta": -0.0098, "rho": -0.4834, "theo": 8.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-09-10T09:33:28", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IGV281215C00084000", "bid": 32.3, "bid_size": 683.0, "ask": 36.5, "ask_size": 793.0, "iv": 0.3686, "open_interest": 190.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0053, "vega": 0.4228, "theta": -0.0054, "rho": 1.0001, "theo": 33.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.44, "last_trade_time": "2026-10-30T13:07:15", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "IGV281215P00084000", "bid": 6.0, "bid_size": 944.0, "ask": 9.55, "ask_size": 679.0, "iv": 0.3391, "open_interest": 89.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0061, "vega": 0.438, "theta": -0.01, "rho": -0.498, "theo": 8.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-08-25T12:51:16", "percent_change": 0.0, "prev_day_close": 8.37499976158142}, {"option": "IGV281215C00085000", "bid": 32.5, "bid_size": 207.0, "ask": 34.75, "ask_size": 719.0, "iv": 0.3634, "open_interest": 227.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0054, "vega": 0.4304, "theta": -0.0056, "rho": 0.9989, "theo": 33.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-30T12:47:29", "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "IGV281215P00085000", "bid": 6.5, "bid_size": 789.0, "ask": 10.05, "ask_size": 679.0, "iv": 0.3422, "open_interest": 295.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0062, "vega": 0.445, "theta": -0.0102, "rho": -0.5113, "theo": 8.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-16T11:02:45", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "IGV281215C00086000", "bid": 31.1, "bid_size": 229.0, "ask": 34.15, "ask_size": 349.0, "iv": 0.3529, "open_interest": 18.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0056, "vega": 0.4378, "theta": -0.0058, "rho": 0.9974, "theo": 32.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.99, "last_trade_time": "2026-10-21T14:41:30", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "IGV281215P00086000", "bid": 7.0, "bid_size": 637.0, "ask": 10.4, "ask_size": 613.0, "iv": 0.3433, "open_interest": 38.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0064, "vega": 0.4525, "theta": -0.0103, "rho": -0.5239, "theo": 9.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-08-10T11:01:59", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "IGV281215C00087000", "bid": 30.55, "bid_size": 496.0, "ask": 33.6, "ask_size": 534.0, "iv": 0.3528, "open_interest": 148.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0057, "vega": 0.4451, "theta": -0.006, "rho": 0.9956, "theo": 32.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-10-30T14:37:51", "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "IGV281215P00087000", "bid": 7.0, "bid_size": 942.0, "ask": 10.8, "ask_size": 768.0, "iv": 0.3392, "open_interest": 41.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0065, "vega": 0.4596, "theta": -0.0105, "rho": -0.5382, "theo": 9.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-14T12:22:28", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "IGV281215C00088000", "bid": 29.5, "bid_size": 311.0, "ask": 33.2, "ask_size": 299.0, "iv": 0.3486, "open_interest": 31.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0058, "vega": 0.4522, "theta": -0.0062, "rho": 0.9937, "theo": 31.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.31, "last_trade_time": "2026-10-27T11:19:27", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "IGV281215P00088000", "bid": 7.5, "bid_size": 640.0, "ask": 11.2, "ask_size": 550.0, "iv": 0.3405, "open_interest": 7.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0067, "vega": 0.4663, "theta": -0.0106, "rho": -0.5515, "theo": 9.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-10-09T14:20:54", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "IGV281215C00089000", "bid": 29.4, "bid_size": 454.0, "ask": 32.55, "ask_size": 540.0, "iv": 0.352, "open_interest": 126.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0059, "vega": 0.4591, "theta": -0.0064, "rho": 0.9917, "theo": 30.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.72, "last_trade_time": "2026-10-07T10:03:12", "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "IGV281215P00089000", "bid": 9.5, "bid_size": 671.0, "ask": 10.95, "ask_size": 385.0, "iv": 0.3505, "open_interest": 43.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0068, "vega": 0.4734, "theta": -0.0108, "rho": -0.5657, "theo": 10.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-09T14:21:51", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "IGV281215C00090000", "bid": 28.85, "bid_size": 768.0, "ask": 31.9, "ask_size": 750.0, "iv": 0.3502, "open_interest": 502.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.006, "vega": 0.4659, "theta": -0.0067, "rho": 0.9894, "theo": 30.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-23T11:21:39", "percent_change": 0.0, "prev_day_close": 31.4750003814697}, {"option": "IGV281215P00090000", "bid": 8.5, "bid_size": 1054.0, "ask": 12.2, "ask_size": 1047.0, "iv": 0.3444, "open_interest": 4543.0, "volume": 15.0, "delta": -0.2684, "gamma": 0.007, "vega": 0.4803, "theta": -0.0109, "rho": -0.5791, "theo": 10.6897, "change": 0.325, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T15:23:41", "percent_change": 3.2258, "prev_day_close": 10.4250001907349}, {"option": "IGV281215C00091000", "bid": 28.3, "bid_size": 434.0, "ask": 31.35, "ask_size": 441.0, "iv": 0.3495, "open_interest": 15.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0061, "vega": 0.4726, "theta": -0.0069, "rho": 0.9867, "theo": 29.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-10-23T10:42:42", "percent_change": 0.0, "prev_day_close": 31.0249996185303}, {"option": "IGV281215P00091000", "bid": 10.2, "bid_size": 632.0, "ask": 12.5, "ask_size": 652.0, "iv": 0.3563, "open_interest": 6.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0071, "vega": 0.4864, "theta": -0.0111, "rho": -0.5914, "theo": 11.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-06-30T15:22:57", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IGV281215C00092000", "bid": 27.75, "bid_size": 612.0, "ask": 30.8, "ask_size": 588.0, "iv": 0.3486, "open_interest": 190.0, "volume": 1.0, "delta": 0.7424, "gamma": 0.0062, "vega": 0.4791, "theta": -0.0071, "rho": 0.9837, "theo": 29.3422, "change": -0.25, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-02T09:42:06", "percent_change": -0.800003, "prev_day_close": 30.4250001907349}, {"option": "IGV281215P00092000", "bid": 10.6, "bid_size": 617.0, "ask": 12.55, "ask_size": 572.0, "iv": 0.3519, "open_interest": 12.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0072, "vega": 0.4924, "theta": -0.0112, "rho": -0.6045, "theo": 11.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.57, "last_trade_time": "2026-07-14T15:19:06", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "IGV281215C00093000", "bid": 27.2, "bid_size": 493.0, "ask": 30.25, "ask_size": 550.0, "iv": 0.3476, "open_interest": 142.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0063, "vega": 0.4855, "theta": -0.0073, "rho": 0.9802, "theo": 28.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.77, "last_trade_time": "2026-08-07T12:01:53", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "IGV281215P00093000", "bid": 10.95, "bid_size": 649.0, "ask": 13.3, "ask_size": 659.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0074, "vega": 0.4988, "theta": -0.0114, "rho": -0.6192, "theo": 11.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "IGV281215C00094000", "bid": 27.0, "bid_size": 192.0, "ask": 29.75, "ask_size": 425.0, "iv": 0.3505, "open_interest": 35.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0064, "vega": 0.4918, "theta": -0.0074, "rho": 0.9764, "theo": 28.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-08-26T10:55:36", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "IGV281215P00094000", "bid": 10.0, "bid_size": 642.0, "ask": 13.7, "ask_size": 651.0, "iv": 0.3395, "open_interest": 51.0, "volume": 0.0, "delta": -0.3001, "gamma": 0.0075, "vega": 0.5043, "theta": -0.0115, "rho": -0.6323, "theo": 12.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-01T12:21:53", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "IGV281215C00095000", "bid": 26.05, "bid_size": 326.0, "ask": 29.25, "ask_size": 383.0, "iv": 0.3456, "open_interest": 70.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0065, "vega": 0.4979, "theta": -0.0076, "rho": 0.9724, "theo": 27.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-10-23T13:31:42", "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "IGV281215P00095000", "bid": 11.85, "bid_size": 689.0, "ask": 14.1, "ask_size": 764.0, "iv": 0.3527, "open_interest": 65.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0076, "vega": 0.5101, "theta": -0.0116, "rho": -0.6454, "theo": 12.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-10-30T14:10:48", "percent_change": 0.0, "prev_day_close": 12.4750003814697}, {"option": "IGV281215C00100000", "bid": 23.75, "bid_size": 777.0, "ask": 26.8, "ask_size": 793.0, "iv": 0.3446, "open_interest": 586.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0069, "vega": 0.5253, "theta": -0.0085, "rho": 0.9502, "theo": 25.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-10-30T11:50:42", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "IGV281215P00100000", "bid": 13.5, "bid_size": 314.0, "ask": 16.35, "ask_size": 300.0, "iv": 0.3433, "open_interest": 7.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0083, "vega": 0.5334, "theta": -0.0122, "rho": -0.7047, "theo": 15.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-10-27T11:42:46", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "IGV281215C00105000", "bid": 21.0, "bid_size": 569.0, "ask": 24.5, "ask_size": 419.0, "iv": 0.3377, "open_interest": 84.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0072, "vega": 0.5482, "theta": -0.0092, "rho": 0.9217, "theo": 22.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "IGV281215P00105000", "bid": 15.95, "bid_size": 256.0, "ask": 18.85, "ask_size": 317.0, "iv": 0.3403, "open_interest": 112.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.009, "vega": 0.5503, "theta": -0.0127, "rho": -0.7604, "theo": 17.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-16T13:42:44", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "IGV281215C00110000", "bid": 19.25, "bid_size": 437.0, "ask": 22.65, "ask_size": 480.0, "iv": 0.3411, "open_interest": 41.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0075, "vega": 0.566, "theta": -0.0098, "rho": 0.8904, "theo": 20.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.54, "last_trade_time": "2026-10-29T10:57:24", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "IGV281215P00110000", "bid": 18.0, "bid_size": 261.0, "ask": 21.7, "ask_size": 190.0, "iv": 0.3331, "open_interest": 9.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0095, "vega": 0.5597, "theta": -0.0131, "rho": -0.8068, "theo": 20.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-10-29T09:32:42", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "IGV281215C00115000", "bid": 16.5, "bid_size": 558.0, "ask": 20.7, "ask_size": 872.0, "iv": 0.3319, "open_interest": 61.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0078, "vega": 0.5791, "theta": -0.0102, "rho": 0.8545, "theo": 18.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.61, "last_trade_time": "2026-10-12T13:17:00", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "IGV281215P00115000", "bid": 21.7, "bid_size": 193.0, "ask": 25.2, "ask_size": 218.0, "iv": 0.3428, "open_interest": 71.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0101, "vega": 0.5614, "theta": -0.0135, "rho": -0.8434, "theo": 23.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-09-22T09:32:52", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "IGV281215C00120000", "bid": 15.0, "bid_size": 627.0, "ask": 18.8, "ask_size": 775.0, "iv": 0.3316, "open_interest": 150.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0079, "vega": 0.5875, "theta": -0.0106, "rho": 0.8177, "theo": 17.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-10-29T15:10:04", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "IGV281215P00120000", "bid": 24.7, "bid_size": 482.0, "ask": 28.2, "ask_size": 422.0, "iv": 0.3383, "open_interest": 312.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0106, "vega": 0.5549, "theta": -0.0137, "rho": -0.8629, "theo": 26.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-09-08T15:23:16", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "IGV281215C00125000", "bid": 13.5, "bid_size": 1004.0, "ask": 17.25, "ask_size": 935.0, "iv": 0.3317, "open_interest": 138.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.008, "vega": 0.5913, "theta": -0.0108, "rho": 0.778, "theo": 15.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-10-27T11:19:09", "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "IGV281215P00125000", "bid": 27.9, "bid_size": 255.0, "ask": 31.3, "ask_size": 249.0, "iv": 0.3329, "open_interest": 18.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.0111, "vega": 0.5405, "theta": -0.0138, "rho": -0.8723, "theo": 29.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-08-10T11:36:36", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "IGV281215C00130000", "bid": 13.65, "bid_size": 294.0, "ask": 15.7, "ask_size": 1048.0, "iv": 0.3435, "open_interest": 320.0, "volume": 102.0, "delta": 0.4806, "gamma": 0.008, "vega": 0.5912, "theta": -0.011, "rho": 0.7388, "theo": 14.0574, "change": 0.175, "open": 14.94, "high": 15.83, "low": 14.94, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-02T13:38:28", "percent_change": 1.12, "prev_day_close": 14.7249999046326}, {"option": "IGV281215P00130000", "bid": 31.25, "bid_size": 390.0, "ask": 34.85, "ask_size": 269.0, "iv": 0.3293, "open_interest": 58.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0115, "vega": 0.518, "theta": -0.0139, "rho": -0.8683, "theo": 33.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-10-21T13:35:14", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "IGV281215C00135000", "bid": 11.35, "bid_size": 1073.0, "ask": 14.3, "ask_size": 900.0, "iv": 0.3338, "open_interest": 15.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.008, "vega": 0.5872, "theta": -0.011, "rho": 0.6984, "theo": 12.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-07-23T10:21:31", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IGV281215P00135000", "bid": 35.0, "bid_size": 267.0, "ask": 38.6, "ask_size": 231.0, "iv": 0.3277, "open_interest": 5.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0119, "vega": 0.4911, "theta": -0.014, "rho": -0.8573, "theo": 37.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.14, "last_trade_time": "2026-06-24T10:06:27", "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "IGV281215C00140000", "bid": 11.15, "bid_size": 378.0, "ask": 12.95, "ask_size": 790.0, "iv": 0.3404, "open_interest": 67.0, "volume": 26.0, "delta": 0.4189, "gamma": 0.0079, "vega": 0.58, "theta": -0.0109, "rho": 0.6587, "theo": 11.5043, "change": 0.25, "open": 12.05, "high": 12.98, "low": 12.05, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-02T13:40:34", "percent_change": 1.96851, "prev_day_close": 12.0749998092651}, {"option": "IGV281215P00140000", "bid": 38.65, "bid_size": 672.0, "ask": 42.65, "ask_size": 426.0, "iv": 0.3242, "open_interest": 295.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0122, "vega": 0.4509, "theta": -0.014, "rho": -0.8082, "theo": 40.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.54, "last_trade_time": "2026-08-17T10:39:35", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "IGV281215C00145000", "bid": 9.05, "bid_size": 1153.0, "ask": 11.95, "ask_size": 709.0, "iv": 0.3319, "open_interest": 1.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0078, "vega": 0.5702, "theta": -0.0108, "rho": 0.6199, "theo": 10.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-09-16T10:33:17", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IGV281215P00145000", "bid": 43.0, "bid_size": 319.0, "ask": 46.55, "ask_size": 236.0, "iv": 0.3226, "open_interest": 1.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0126, "vega": 0.4001, "theta": -0.0136, "rho": -0.747, "theo": 45.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.82, "last_trade_time": "2026-06-12T15:23:19", "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "IGV281215C00150000", "bid": 9.15, "bid_size": 3.0, "ask": 9.85, "ask_size": 124.0, "iv": 0.3312, "open_interest": 46.0, "volume": 1.0, "delta": 0.363, "gamma": 0.0076, "vega": 0.5576, "theta": -0.0106, "rho": 0.5814, "theo": 9.4122, "change": -0.9, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T15:53:05", "percent_change": -8.33333, "prev_day_close": 10.0249996185303}, {"option": "IGV281215P00150000", "bid": 47.0, "bid_size": 263.0, "ask": 51.1, "ask_size": 271.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.013, "vega": 0.3405, "theta": -0.0134, "rho": -0.6335, "theo": 49.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "IGV281215C00155000", "bid": 7.25, "bid_size": 1323.0, "ask": 9.85, "ask_size": 606.0, "iv": 0.3297, "open_interest": 144.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0074, "vega": 0.5435, "theta": -0.0104, "rho": 0.5454, "theo": 8.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-30T15:51:05", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IGV281215P00155000", "bid": 51.5, "bid_size": 276.0, "ask": 55.55, "ask_size": 275.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0133, "vega": 0.2919, "theta": -0.0132, "rho": -0.4943, "theo": 53.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.64, "last_trade_time": "2026-06-03T15:04:36", "percent_change": 0.0, "prev_day_close": 53.0750007629394}, {"option": "IGV281215C00160000", "bid": 6.4, "bid_size": 1066.0, "ask": 9.0, "ask_size": 370.0, "iv": 0.3285, "open_interest": 204.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0072, "vega": 0.5275, "theta": -0.0102, "rho": 0.5097, "theo": 7.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-21T09:35:11", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IGV281215P00160000", "bid": 56.0, "bid_size": 175.0, "ask": 60.3, "ask_size": 149.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0138, "vega": 0.2302, "theta": -0.0136, "rho": -0.4606, "theo": 58.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6749992370606}, {"option": "IGV281215C00165000", "bid": 4.75, "bid_size": 1074.0, "ask": 8.25, "ask_size": 338.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.007, "vega": 0.5103, "theta": -0.0099, "rho": 0.476, "theo": 6.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "IGV281215P00165000", "bid": 61.4, "bid_size": 146.0, "ask": 64.25, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0119, "vega": 0.1293, "theta": -0.0142, "rho": -0.2681, "theo": 63.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.625}, {"option": "IGV290119C00055000", "bid": 52.75, "bid_size": 662.0, "ask": 55.8, "ask_size": 632.0, "iv": 0.3725, "open_interest": 646.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0021, "vega": 0.1942, "theta": 0.0, "rho": 0.905, "theo": 54.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-10-26T15:39:09", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "IGV290119P00055000", "bid": 1.77, "bid_size": 489.0, "ask": 2.69, "ask_size": 475.0, "iv": 0.3952, "open_interest": 9.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0022, "vega": 0.2011, "theta": -0.0047, "rho": -0.1746, "theo": 2.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-10-26T10:39:10", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "IGV290119C00060000", "bid": 48.75, "bid_size": 183.0, "ask": 52.05, "ask_size": 243.0, "iv": 0.3656, "open_interest": 2.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0026, "vega": 0.2332, "theta": 0.0, "rho": 0.9503, "theo": 50.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-10-30T14:16:15", "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "IGV290119P00060000", "bid": 2.43, "bid_size": 433.0, "ask": 3.65, "ask_size": 575.0, "iv": 0.3904, "open_interest": 5.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0028, "vega": 0.2423, "theta": -0.0056, "rho": -0.221, "theo": 2.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-26T10:39:10", "percent_change": 0.0, "prev_day_close": 2.91500008106232}, {"option": "IGV290119C00065000", "bid": 45.0, "bid_size": 420.0, "ask": 48.4, "ask_size": 305.0, "iv": 0.3608, "open_interest": 13.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0031, "vega": 0.2743, "theta": -0.0005, "rho": 0.986, "theo": 47.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.79, "last_trade_time": "2026-10-30T15:16:36", "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "IGV290119P00065000", "bid": 2.08, "bid_size": 668.0, "ask": 5.2, "ask_size": 701.0, "iv": 0.3726, "open_interest": 3.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0034, "vega": 0.2853, "theta": -0.0065, "rho": -0.2747, "theo": 3.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T12:20:51", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IGV290119C00070000", "bid": 42.6, "bid_size": 33.0, "ask": 44.9, "ask_size": 442.0, "iv": 0.3754, "open_interest": 51.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0037, "vega": 0.3167, "theta": -0.0018, "rho": 1.0121, "theo": 43.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.7, "last_trade_time": "2026-10-30T11:39:55", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "IGV290119P00070000", "bid": 2.5, "bid_size": 894.0, "ask": 5.15, "ask_size": 14.0, "iv": 0.3396, "open_interest": 2.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0041, "vega": 0.3292, "theta": -0.0074, "rho": -0.3325, "theo": 4.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-26T10:30:33", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "IGV290119C00075000", "bid": 39.05, "bid_size": 40.0, "ask": 42.5, "ask_size": 447.0, "iv": 0.3801, "open_interest": 1.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0042, "vega": 0.3586, "theta": -0.0031, "rho": 1.0294, "theo": 40.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-10-30T15:08:01", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "IGV290119P00075000", "bid": 5.3, "bid_size": 571.0, "ask": 7.55, "ask_size": 664.0, "iv": 0.3756, "open_interest": 20.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0047, "vega": 0.3728, "theta": -0.0083, "rho": -0.3965, "theo": 6.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-09-29T09:44:27", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IGV290119C00080000", "bid": 35.75, "bid_size": 60.0, "ask": 39.5, "ask_size": 468.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0048, "vega": 0.3997, "theta": -0.0043, "rho": 1.0368, "theo": 37.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-09-25T10:19:20", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "IGV290119P00080000", "bid": 6.55, "bid_size": 578.0, "ask": 8.95, "ask_size": 744.0, "iv": 0.3673, "open_interest": 85.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0054, "vega": 0.4151, "theta": -0.0092, "rho": -0.4627, "theo": 7.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-07T10:10:54", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "IGV290119C00085000", "bid": 31.5, "bid_size": 425.0, "ask": 36.0, "ask_size": 336.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0053, "vega": 0.4385, "theta": -0.0054, "rho": 1.0362, "theo": 34.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "IGV290119P00085000", "bid": 6.6, "bid_size": 948.0, "ask": 10.3, "ask_size": 761.0, "iv": 0.3419, "open_interest": 43.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0061, "vega": 0.4542, "theta": -0.01, "rho": -0.5325, "theo": 9.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T11:06:40", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IGV290119C00088000", "bid": 30.3, "bid_size": 406.0, "ask": 33.65, "ask_size": 416.0, "iv": 0.3461, "open_interest": 25.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0056, "vega": 0.4605, "theta": -0.0061, "rho": 1.0316, "theo": 32.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.84, "last_trade_time": "2026-10-12T12:46:21", "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "IGV290119P00088000", "bid": 8.0, "bid_size": 720.0, "ask": 11.65, "ask_size": 577.0, "iv": 0.3465, "open_interest": 3.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0066, "vega": 0.4756, "theta": -0.0104, "rho": -0.5729, "theo": 10.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T09:56:16", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IGV290119C00089000", "bid": 29.75, "bid_size": 267.0, "ask": 33.15, "ask_size": 277.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0057, "vega": 0.4675, "theta": -0.0063, "rho": 1.0297, "theo": 31.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.22, "last_trade_time": "2026-10-12T12:46:21", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "IGV290119P00089000", "bid": 9.6, "bid_size": 657.0, "ask": 11.2, "ask_size": 45.0, "iv": 0.35, "open_interest": 2.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0067, "vega": 0.4829, "theta": -0.0106, "rho": -0.5882, "theo": 10.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-15T11:40:17", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "IGV290119C00090000", "bid": 29.2, "bid_size": 263.0, "ask": 32.6, "ask_size": 298.0, "iv": 0.3456, "open_interest": 7.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0058, "vega": 0.4744, "theta": -0.0065, "rho": 1.0276, "theo": 31.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-10-07T09:48:36", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "IGV290119P00090000", "bid": 10.1, "bid_size": 641.0, "ask": 11.65, "ask_size": 175.0, "iv": 0.3511, "open_interest": 1.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0068, "vega": 0.4896, "theta": -0.0107, "rho": -0.5999, "theo": 10.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-13T12:01:03", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "IGV290119C00091000", "bid": 28.65, "bid_size": 259.0, "ask": 31.95, "ask_size": 279.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0059, "vega": 0.4811, "theta": -0.0067, "rho": 1.0252, "theo": 30.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "IGV290119P00091000", "bid": 9.0, "bid_size": 795.0, "ask": 12.8, "ask_size": 572.0, "iv": 0.3429, "open_interest": 3.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.007, "vega": 0.4958, "theta": -0.0109, "rho": -0.6149, "theo": 11.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-10-28T14:11:51", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "IGV290119C00092000", "bid": 27.7, "bid_size": 581.0, "ask": 31.4, "ask_size": 579.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.006, "vega": 0.4877, "theta": -0.0068, "rho": 1.0224, "theo": 30.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "IGV290119P00092000", "bid": 9.5, "bid_size": 634.0, "ask": 13.15, "ask_size": 577.0, "iv": 0.3428, "open_interest": 12.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0071, "vega": 0.502, "theta": -0.011, "rho": -0.6291, "theo": 11.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "IGV290119C00093000", "bid": 27.15, "bid_size": 771.0, "ask": 30.85, "ask_size": 630.0, "iv": 0.3379, "open_interest": 1.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0061, "vega": 0.4942, "theta": -0.007, "rho": 1.0191, "theo": 29.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.92, "last_trade_time": "2026-10-12T12:13:17", "percent_change": 0.0, "prev_day_close": 30.1750001907349}, {"option": "IGV290119P00093000", "bid": 9.5, "bid_size": 995.0, "ask": 13.55, "ask_size": 722.0, "iv": 0.3381, "open_interest": 2.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0072, "vega": 0.5084, "theta": -0.0112, "rho": -0.6415, "theo": 12.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-16T12:50:26", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IGV290119C00094000", "bid": 27.15, "bid_size": 578.0, "ask": 30.35, "ask_size": 633.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0062, "vega": 0.5005, "theta": -0.0072, "rho": 1.0155, "theo": 29.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-10-12T12:13:17", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "IGV290119P00094000", "bid": 10.0, "bid_size": 974.0, "ask": 14.05, "ask_size": 737.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0074, "vega": 0.5139, "theta": -0.0113, "rho": -0.6554, "theo": 12.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IGV290119C00095000", "bid": 26.25, "bid_size": 802.0, "ask": 29.8, "ask_size": 635.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0063, "vega": 0.5067, "theta": -0.0074, "rho": 1.0116, "theo": 28.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "IGV290119P00095000", "bid": 10.5, "bid_size": 473.0, "ask": 14.4, "ask_size": 305.0, "iv": 0.3385, "open_interest": 1.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0075, "vega": 0.5196, "theta": -0.0114, "rho": -0.6659, "theo": 12.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "IGV290119C00096000", "bid": 25.8, "bid_size": 776.0, "ask": 29.4, "ask_size": 644.0, "iv": 0.3392, "open_interest": 21.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0064, "vega": 0.5127, "theta": -0.0076, "rho": 1.0076, "theo": 28.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.01, "last_trade_time": "2026-10-28T15:24:43", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "IGV290119P00096000", "bid": 11.0, "bid_size": 400.0, "ask": 14.85, "ask_size": 299.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0077, "vega": 0.5246, "theta": -0.0116, "rho": -0.68, "theo": 13.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "IGV290119C00097000", "bid": 25.8, "bid_size": 572.0, "ask": 29.0, "ask_size": 657.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0065, "vega": 0.5184, "theta": -0.0077, "rho": 1.0035, "theo": 27.5085, "change": 0.0, "open": 0.0, "high": 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": "IGV290119P00097000", "bid": 11.5, "bid_size": 472.0, "ask": 15.25, "ask_size": 290.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0078, "vega": 0.5297, "theta": -0.0117, "rho": -0.6943, "theo": 13.8199, "change": 0.0, "open": 0.0, "high": 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": "IGV290119C00098000", "bid": 24.5, "bid_size": 834.0, "ask": 28.3, "ask_size": 635.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0065, "vega": 0.524, "theta": -0.0079, "rho": 0.9992, "theo": 27.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "IGV290119P00098000", "bid": 12.0, "bid_size": 520.0, "ask": 15.75, "ask_size": 307.0, "iv": 0.3386, "open_interest": 5.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0079, "vega": 0.5349, "theta": -0.0118, "rho": -0.7067, "theo": 14.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-29T10:10:37", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IGV290119C00099000", "bid": 25.7, "bid_size": 42.0, "ask": 27.8, "ask_size": 721.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0066, "vega": 0.5294, "theta": -0.0081, "rho": 0.9948, "theo": 26.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "IGV290119P00099000", "bid": 12.5, "bid_size": 734.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.008, "vega": 0.5391, "theta": -0.0119, "rho": -0.7166, "theo": 14.7361, "change": 0.0, "open": 0.0, "high": 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": "IGV290119C00100000", "bid": 24.75, "bid_size": 426.0, "ask": 28.0, "ask_size": 793.0, "iv": 0.351, "open_interest": 6.0, "volume": 1.0, "delta": 0.6936, "gamma": 0.0067, "vega": 0.5346, "theta": -0.0082, "rho": 0.9902, "theo": 26.0465, "change": 0.975, "open": 28.75, "high": 28.75, "low": 28.75, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 3.51035, "prev_day_close": 26.5500001907349}, {"option": "IGV290119P00100000", "bid": 14.15, "bid_size": 473.0, "ask": 16.65, "ask_size": 471.0, "iv": 0.3484, "open_interest": 5.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0082, "vega": 0.5435, "theta": -0.012, "rho": -0.7302, "theo": 15.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.66, "last_trade_time": "2026-10-30T14:12:14", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "IGV290119C00101000", "bid": 23.7, "bid_size": 673.0, "ask": 27.8, "ask_size": 960.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0068, "vega": 0.5396, "theta": -0.0084, "rho": 0.9853, "theo": 25.5735, "change": 0.0, "open": 0.0, "high": 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": "IGV290119P00101000", "bid": 14.45, "bid_size": 355.0, "ask": 17.35, "ask_size": 503.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0083, "vega": 0.5476, "theta": -0.0122, "rho": -0.744, "theo": 15.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "IGV290119C00102000", "bid": 22.85, "bid_size": 827.0, "ask": 26.35, "ask_size": 638.0, "iv": 0.3344, "open_interest": 4.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0068, "vega": 0.5445, "theta": -0.0085, "rho": 0.98, "theo": 25.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-09-14T11:22:49", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "IGV290119P00102000", "bid": 14.0, "bid_size": 257.0, "ask": 17.8, "ask_size": 353.0, "iv": 0.3387, "open_interest": 144.0, "volume": 0.0, "delta": -0.3647, "gamma": 0.0084, "vega": 0.5514, "theta": -0.0123, "rho": -0.7536, "theo": 16.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-10-07T10:10:54", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "IGV290119C00103000", "bid": 22.05, "bid_size": 959.0, "ask": 25.85, "ask_size": 691.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0069, "vega": 0.5492, "theta": -0.0086, "rho": 0.9744, "theo": 24.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "IGV290119P00103000", "bid": 14.0, "bid_size": 213.0, "ask": 18.3, "ask_size": 262.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0086, "vega": 0.5549, "theta": -0.0124, "rho": -0.7673, "theo": 16.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "IGV290119C00104000", "bid": 22.0, "bid_size": 840.0, "ask": 25.4, "ask_size": 588.0, "iv": 0.3336, "open_interest": 1.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.007, "vega": 0.5538, "theta": -0.0088, "rho": 0.9686, "theo": 24.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.68, "last_trade_time": "2026-10-29T10:11:56", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "IGV290119P00104000", "bid": 15.0, "bid_size": 286.0, "ask": 18.85, "ask_size": 241.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0087, "vega": 0.5575, "theta": -0.0125, "rho": -0.7725, "theo": 17.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "IGV290119C00105000", "bid": 22.0, "bid_size": 785.0, "ask": 25.05, "ask_size": 656.0, "iv": 0.338, "open_interest": 18.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.007, "vega": 0.5581, "theta": -0.0089, "rho": 0.9626, "theo": 23.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-10-12T15:48:03", "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "IGV290119P00105000", "bid": 15.5, "bid_size": 250.0, "ask": 19.35, "ask_size": 219.0, "iv": 0.3372, "open_interest": 10.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0088, "vega": 0.5605, "theta": -0.0126, "rho": -0.7855, "theo": 17.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-18T09:34:47", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "IGV290119C00106000", "bid": 22.55, "bid_size": 45.0, "ask": 24.55, "ask_size": 717.0, "iv": 0.3458, "open_interest": 13.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0071, "vega": 0.5622, "theta": -0.009, "rho": 0.9566, "theo": 23.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.17, "last_trade_time": "2026-10-30T09:32:08", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "IGV290119P00106000", "bid": 16.0, "bid_size": 280.0, "ask": 19.9, "ask_size": 222.0, "iv": 0.3368, "open_interest": 2.0, "volume": 0.0, "delta": -0.3993, "gamma": 0.0089, "vega": 0.5632, "theta": -0.0127, "rho": -0.7976, "theo": 18.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-09-17T09:41:30", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "IGV290119C00107000", "bid": 21.05, "bid_size": 828.0, "ask": 24.2, "ask_size": 713.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0072, "vega": 0.5662, "theta": -0.0092, "rho": 0.9506, "theo": 22.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "IGV290119P00107000", "bid": 16.5, "bid_size": 251.0, "ask": 20.25, "ask_size": 177.0, "iv": 0.3344, "open_interest": 7.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0091, "vega": 0.566, "theta": -0.0128, "rho": -0.8091, "theo": 18.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-09-17T09:41:09", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "IGV290119C00108000", "bid": 20.35, "bid_size": 857.0, "ask": 23.7, "ask_size": 592.0, "iv": 0.333, "open_interest": 10.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.0072, "vega": 0.5699, "theta": -0.0093, "rho": 0.9445, "theo": 22.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-10-22T10:22:48", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "IGV290119P00108000", "bid": 17.0, "bid_size": 255.0, "ask": 20.75, "ask_size": 186.0, "iv": 0.3332, "open_interest": 4.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0092, "vega": 0.5673, "theta": -0.0129, "rho": -0.8153, "theo": 19.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-09-17T09:41:31", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "IGV290119C00109000", "bid": 20.25, "bid_size": 826.0, "ask": 23.3, "ask_size": 719.0, "iv": 0.3355, "open_interest": 2.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0073, "vega": 0.5734, "theta": -0.0094, "rho": 0.9383, "theo": 22.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.15, "last_trade_time": "2026-10-26T12:45:40", "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "IGV290119P00109000", "bid": 18.4, "bid_size": 301.0, "ask": 21.6, "ask_size": 274.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0093, "vega": 0.5691, "theta": -0.0129, "rho": -0.8262, "theo": 19.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.92, "last_trade_time": "2026-10-30T15:51:34", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "IGV290119C00110000", "bid": 19.95, "bid_size": 838.0, "ask": 22.9, "ask_size": 599.0, "iv": 0.3361, "open_interest": 2.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0073, "vega": 0.5768, "theta": -0.0095, "rho": 0.932, "theo": 21.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-10-26T12:45:40", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "IGV290119P00110000", "bid": 18.0, "bid_size": 210.0, "ask": 22.15, "ask_size": 201.0, "iv": 0.3339, "open_interest": 1.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.0094, "vega": 0.5704, "theta": -0.013, "rho": -0.835, "theo": 20.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-10-20T14:43:46", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IGV290119C00111000", "bid": 19.45, "bid_size": 849.0, "ask": 22.6, "ask_size": 703.0, "iv": 0.3358, "open_interest": 9.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0074, "vega": 0.58, "theta": -0.0096, "rho": 0.9253, "theo": 21.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.98, "last_trade_time": "2026-10-26T11:59:10", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "IGV290119P00111000", "bid": 18.5, "bid_size": 393.0, "ask": 22.5, "ask_size": 222.0, "iv": 0.331, "open_interest": 14.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0095, "vega": 0.5719, "theta": -0.0131, "rho": -0.8434, "theo": 20.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.88, "last_trade_time": "2026-10-29T15:14:21", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "IGV290119C00112000", "bid": 19.2, "bid_size": 794.0, "ask": 22.2, "ask_size": 625.0, "iv": 0.3366, "open_interest": 1.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0074, "vega": 0.583, "theta": -0.0097, "rho": 0.9185, "theo": 20.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.73, "last_trade_time": "2026-10-12T13:34:48", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "IGV290119P00112000", "bid": 19.0, "bid_size": 270.0, "ask": 23.55, "ask_size": 200.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0096, "vega": 0.5725, "theta": -0.0132, "rho": -0.8542, "theo": 21.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "IGV290119C00113000", "bid": 18.0, "bid_size": 937.0, "ask": 21.8, "ask_size": 619.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0075, "vega": 0.5858, "theta": -0.0098, "rho": 0.9114, "theo": 20.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "IGV290119P00113000", "bid": 20.8, "bid_size": 233.0, "ask": 23.65, "ask_size": 177.0, "iv": 0.34, "open_interest": 22.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0097, "vega": 0.5735, "theta": -0.0132, "rho": -0.8557, "theo": 22.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.79, "last_trade_time": "2026-10-09T11:39:20", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "IGV290119C00114000", "bid": 17.5, "bid_size": 1060.0, "ask": 21.4, "ask_size": 618.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0075, "vega": 0.5884, "theta": -0.0099, "rho": 0.9041, "theo": 20.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IGV290119P00114000", "bid": 21.35, "bid_size": 194.0, "ask": 24.55, "ask_size": 194.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.0098, "vega": 0.5722, "theta": -0.0133, "rho": -0.8578, "theo": 22.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "IGV290119C00115000", "bid": 17.0, "bid_size": 1079.0, "ask": 21.15, "ask_size": 758.0, "iv": 0.3274, "open_interest": 3.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0076, "vega": 0.5908, "theta": -0.01, "rho": 0.8968, "theo": 19.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.16, "last_trade_time": "2026-10-26T11:56:36", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "IGV290119P00115000", "bid": 21.95, "bid_size": 211.0, "ask": 25.9, "ask_size": 228.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.01, "vega": 0.5716, "theta": -0.0134, "rho": -0.8676, "theo": 23.341, "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": 22.875}, {"option": "IGV290119C00116000", "bid": 17.0, "bid_size": 958.0, "ask": 20.8, "ask_size": 683.0, "iv": 0.3303, "open_interest": 1.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0076, "vega": 0.593, "theta": -0.01, "rho": 0.8894, "theo": 19.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.66, "last_trade_time": "2026-10-12T13:17:00", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "IGV290119P00116000", "bid": 22.55, "bid_size": 278.0, "ask": 26.05, "ask_size": 216.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0101, "vega": 0.5717, "theta": -0.0135, "rho": -0.8795, "theo": 23.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "IGV290119C00117000", "bid": 16.5, "bid_size": 1010.0, "ask": 20.35, "ask_size": 605.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.0076, "vega": 0.5951, "theta": -0.0101, "rho": 0.8822, "theo": 18.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "IGV290119P00117000", "bid": 23.15, "bid_size": 218.0, "ask": 26.15, "ask_size": 182.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0102, "vega": 0.5723, "theta": -0.0135, "rho": -0.8845, "theo": 24.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "IGV290119C00118000", "bid": 16.0, "bid_size": 1115.0, "ask": 20.1, "ask_size": 710.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0077, "vega": 0.597, "theta": -0.0102, "rho": 0.8749, "theo": 18.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "IGV290119P00118000", "bid": 23.75, "bid_size": 192.0, "ask": 27.05, "ask_size": 186.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.5067, "gamma": 0.0103, "vega": 0.57, "theta": -0.0136, "rho": -0.8872, "theo": 25.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "IGV290119C00119000", "bid": 16.0, "bid_size": 940.0, "ask": 19.75, "ask_size": 668.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0077, "vega": 0.5987, "theta": -0.0102, "rho": 0.8676, "theo": 18.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "IGV290119P00119000", "bid": 24.35, "bid_size": 194.0, "ask": 27.7, "ask_size": 187.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0104, "vega": 0.5687, "theta": -0.0136, "rho": -0.8939, "theo": 25.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5250005722046}, {"option": "IGV290119C00120000", "bid": 15.6, "bid_size": 973.0, "ask": 19.4, "ask_size": 652.0, "iv": 0.3293, "open_interest": 6.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0077, "vega": 0.6002, "theta": -0.0103, "rho": 0.8602, "theo": 17.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.36, "last_trade_time": "2026-10-26T11:56:08", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "IGV290119P00120000", "bid": 24.95, "bid_size": 281.0, "ask": 28.3, "ask_size": 208.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0105, "vega": 0.5665, "theta": -0.0136, "rho": -0.8933, "theo": 26.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "IGV290119C00125000", "bid": 15.7, "bid_size": 22.0, "ask": 17.65, "ask_size": 704.0, "iv": 0.3412, "open_interest": 1.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0078, "vega": 0.6052, "theta": -0.0106, "rho": 0.8211, "theo": 16.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-21T15:39:59", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "IGV290119P00125000", "bid": 28.3, "bid_size": 247.0, "ask": 32.5, "ask_size": 217.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.011, "vega": 0.5502, "theta": -0.0139, "rho": -0.8927, "theo": 29.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "IGV290119C00130000", "bid": 14.25, "bid_size": 20.0, "ask": 15.45, "ask_size": 176.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0079, "vega": 0.6062, "theta": -0.0107, "rho": 0.7816, "theo": 14.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "IGV290119P00130000", "bid": 31.9, "bid_size": 279.0, "ask": 36.0, "ask_size": 218.0, "iv": 0.3439, "open_interest": 6.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0114, "vega": 0.5324, "theta": -0.014, "rho": -0.8948, "theo": 33.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-10-01T10:35:13", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "IGV290119C00135000", "bid": 12.75, "bid_size": 34.0, "ask": 14.95, "ask_size": 729.0, "iv": 0.3393, "open_interest": 2.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.0078, "vega": 0.6035, "theta": -0.0108, "rho": 0.7415, "theo": 13.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-15T14:37:22", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "IGV290119P00135000", "bid": 35.65, "bid_size": 278.0, "ask": 38.75, "ask_size": 185.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0118, "vega": 0.503, "theta": -0.014, "rho": -0.8573, "theo": 37.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "IGV290119C00140000", "bid": 11.6, "bid_size": 30.0, "ask": 13.6, "ask_size": 621.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0078, "vega": 0.5974, "theta": -0.0107, "rho": 0.7011, "theo": 12.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.02, "last_trade_time": "2026-10-27T15:23:01", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "IGV290119P00140000", "bid": 39.5, "bid_size": 210.0, "ask": 42.65, "ask_size": 176.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0122, "vega": 0.4641, "theta": -0.0141, "rho": -0.8425, "theo": 41.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "IGV290119C00145000", "bid": 9.55, "bid_size": 1029.0, "ask": 12.45, "ask_size": 502.0, "iv": 0.3294, "open_interest": 1.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0077, "vega": 0.5888, "theta": -0.0107, "rho": 0.6624, "theo": 11.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-09-16T10:33:17", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "IGV290119P00145000", "bid": 43.0, "bid_size": 200.0, "ask": 46.15, "ask_size": 87.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0127, "vega": 0.415, "theta": -0.0141, "rho": -0.7749, "theo": 45.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "IGV290119C00150000", "bid": 9.5, "bid_size": 31.0, "ask": 11.35, "ask_size": 554.0, "iv": 0.3364, "open_interest": 5.0, "volume": 0.0, "delta": 0.3759, "gamma": 0.0076, "vega": 0.5773, "theta": -0.0105, "rho": 0.6231, "theo": 10.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-10-16T10:03:22", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "IGV290119P00150000", "bid": 47.0, "bid_size": 174.0, "ask": 50.85, "ask_size": 132.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.013, "vega": 0.346, "theta": -0.014, "rho": -0.6552, "theo": 49.4265, "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": 48.6499996185303}, {"option": "IGV290119C00155000", "bid": 8.55, "bid_size": 109.0, "ask": 10.45, "ask_size": 526.0, "iv": 0.336, "open_interest": 66.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0074, "vega": 0.5641, "theta": -0.0103, "rho": 0.586, "theo": 9.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.72, "last_trade_time": "2026-10-26T11:37:47", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "IGV290119P00155000", "bid": 51.5, "bid_size": 192.0, "ask": 56.0, "ask_size": 151.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0134, "vega": 0.3089, "theta": -0.0141, "rho": -0.5172, "theo": 53.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "IGV290119C00160000", "bid": 7.05, "bid_size": 1017.0, "ask": 9.55, "ask_size": 367.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0072, "vega": 0.5493, "theta": -0.0101, "rho": 0.5501, "theo": 8.2663, "change": 0.0, "open": 0.0, "high": 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": "IGV290119P00160000", "bid": 56.5, "bid_size": 174.0, "ask": 59.6, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0139, "vega": 0.2391, "theta": -0.0143, "rho": -0.4522, "theo": 58.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "IGV290119C00165000", "bid": 7.05, "bid_size": 599.0, "ask": 8.7, "ask_size": 476.0, "iv": 0.3349, "open_interest": 10.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.007, "vega": 0.5327, "theta": -0.0098, "rho": 0.515, "theo": 7.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T14:17:40", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "IGV290119P00165000", "bid": 61.0, "bid_size": 182.0, "ask": 64.3, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0123, "vega": 0.1344, "theta": -0.0137, "rho": -0.2806, "theo": 63.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.625}], "symbol": "IGV", "security_type": "stock", "exchange_id": 3, "current_price": 101.14, "price_change": -0.68, "price_change_percent": -0.6673, "bid": 101.1, "ask": 101.34, "bid_size": 200, "ask_size": 100, "open": 104.54, "high": 104.85, "low": 101.74, "close": 101.9, "prev_day_close": 101.9, "volume": 10736495, "iv30": 35.24, "iv30_change": 0.05, "iv30_change_percent": 0.1421, "seqno": 11135640060, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "IGV"}