{"timestamp": "2026-11-11 13:34:04", "data": {"options": [{"option": "IHDG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0124, "vega": 0.0084, "theta": -0.0524, "rho": 0.0048, "theo": 12.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IHDG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0115, "vega": 0.0096, "theta": -0.0499, "rho": -0.001, "theo": 0.2298, "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": 0.649999976158142}, {"option": "IHDG261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0142, "vega": 0.0093, "theta": -0.0538, "rho": 0.0052, "theo": 11.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IHDG261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0133, "vega": 0.0104, "theta": -0.0513, "rho": -0.0011, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0165, "vega": 0.0101, "theta": -0.0553, "rho": 0.0053, "theo": 10.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IHDG261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0155, "vega": 0.0114, "theta": -0.0527, "rho": -0.0012, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0193, "vega": 0.0112, "theta": -0.0568, "rho": 0.0054, "theo": 9.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IHDG261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0182, "vega": 0.0125, "theta": -0.0541, "rho": -0.0014, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0227, "vega": 0.0127, "theta": -0.058, "rho": 0.0062, "theo": 8.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IHDG261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0215, "vega": 0.0138, "theta": -0.0554, "rho": -0.0016, "theo": 0.2999, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0271, "vega": 0.014, "theta": -0.0591, "rho": 0.0062, "theo": 8.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IHDG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0257, "vega": 0.0152, "theta": -0.0568, "rho": -0.0018, "theo": 0.3242, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0327, "vega": 0.0154, "theta": -0.0604, "rho": 0.0065, "theo": 7.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IHDG261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.031, "vega": 0.0168, "theta": -0.0581, "rho": -0.0021, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0399, "vega": 0.0179, "theta": -0.0615, "rho": 0.0071, "theo": 6.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IHDG261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.038, "vega": 0.0188, "theta": -0.0592, "rho": -0.0024, "theo": 0.3873, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0494, "vega": 0.0198, "theta": -0.0623, "rho": 0.007, "theo": 5.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IHDG261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0473, "vega": 0.0211, "theta": -0.0602, "rho": -0.0028, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0625, "vega": 0.0228, "theta": -0.0628, "rho": 0.0073, "theo": 4.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IHDG261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.06, "vega": 0.0238, "theta": -0.0609, "rho": -0.0034, "theo": 0.4862, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0804, "vega": 0.0261, "theta": -0.0629, "rho": 0.0073, "theo": 3.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "IHDG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0774, "vega": 0.027, "theta": -0.0611, "rho": -0.0043, "theo": 0.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IHDG261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.1048, "vega": 0.0298, "theta": -0.0621, "rho": 0.0072, "theo": 2.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "IHDG261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.303, "gamma": 0.1013, "vega": 0.0305, "theta": -0.0604, "rho": -0.0055, "theo": 0.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IHDG261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.1334, "vega": 0.0334, "theta": -0.06, "rho": 0.0068, "theo": 1.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IHDG261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.1294, "vega": 0.0338, "theta": -0.0584, "rho": -0.0073, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IHDG261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.1474, "vega": 0.0345, "theta": -0.0566, "rho": 0.0056, "theo": 0.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IHDG261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.1434, "vega": 0.0345, "theta": -0.055, "rho": -0.0098, "theo": 1.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IHDG261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3579, "open_interest": 1.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.1284, "vega": 0.0317, "theta": -0.0531, "rho": 0.0043, "theo": 0.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T11:01:16", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IHDG261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.1253, "vega": 0.0315, "theta": -0.0516, "rho": -0.0123, "theo": 1.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "IHDG261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0995, "vega": 0.0276, "theta": -0.0503, "rho": 0.0033, "theo": 0.4375, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0974, "vega": 0.0272, "theta": -0.049, "rho": -0.014, "theo": 2.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "IHDG261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0764, "vega": 0.0238, "theta": -0.048, "rho": 0.0027, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0751, "vega": 0.0235, "theta": -0.0467, "rho": -0.0153, "theo": 3.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "IHDG261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.06, "vega": 0.0208, "theta": -0.046, "rho": 0.0021, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0591, "vega": 0.0206, "theta": -0.0448, "rho": -0.0162, "theo": 4.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "IHDG261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0483, "vega": 0.0184, "theta": -0.0443, "rho": 0.0018, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 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": "IHDG261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0476, "vega": 0.0182, "theta": -0.0431, "rho": -0.0169, "theo": 5.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IHDG261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0188, "vega": 0.0254, "theta": -0.0154, "rho": 0.0263, "theo": 10.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "IHDG261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0183, "vega": 0.0258, "theta": -0.0159, "rho": -0.0047, "theo": 0.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IHDG261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.022, "vega": 0.0279, "theta": -0.0158, "rho": 0.0271, "theo": 9.1114, "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": 8.79999995231628}, {"option": "IHDG261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0215, "vega": 0.0284, "theta": -0.0163, "rho": -0.0054, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IHDG261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.026, "vega": 0.0309, "theta": -0.0163, "rho": 0.0283, "theo": 8.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IHDG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0255, "vega": 0.0313, "theta": -0.0167, "rho": -0.0061, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IHDG261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0311, "vega": 0.0342, "theta": -0.0167, "rho": 0.0292, "theo": 7.1797, "change": 0.0, "open": 0.0, "high": 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": "IHDG261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0306, "vega": 0.0346, "theta": -0.0171, "rho": -0.007, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IHDG261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0376, "vega": 0.0382, "theta": -0.0172, "rho": 0.0301, "theo": 6.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IHDG261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.037, "vega": 0.0384, "theta": -0.0175, "rho": -0.0081, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IHDG261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.046, "vega": 0.0426, "theta": -0.0175, "rho": 0.0306, "theo": 5.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IHDG261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0454, "vega": 0.0428, "theta": -0.0178, "rho": -0.0095, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IHDG261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0569, "vega": 0.0478, "theta": -0.0178, "rho": 0.0312, "theo": 4.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "IHDG261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0563, "vega": 0.0479, "theta": -0.018, "rho": -0.0113, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IHDG261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.0713, "vega": 0.0537, "theta": -0.018, "rho": 0.031, "theo": 3.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IHDG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0707, "vega": 0.0538, "theta": -0.0182, "rho": -0.0139, "theo": 0.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IHDG261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0893, "vega": 0.06, "theta": -0.0181, "rho": 0.0299, "theo": 2.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IHDG261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0888, "vega": 0.06, "theta": -0.0182, "rho": -0.0173, "theo": 0.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IHDG261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.1084, "vega": 0.0656, "theta": -0.0179, "rho": 0.0274, "theo": 1.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "IHDG261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.108, "vega": 0.0656, "theta": -0.0179, "rho": -0.022, "theo": 1.0389, "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": 0.975000023841858}, {"option": "IHDG261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.1184, "vega": 0.0677, "theta": -0.0175, "rho": 0.0233, "theo": 1.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IHDG261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.1181, "vega": 0.0677, "theta": -0.0175, "rho": -0.0279, "theo": 1.4395, "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": 1.14999997615814}, {"option": "IHDG261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.1102, "vega": 0.0646, "theta": -0.0171, "rho": 0.0184, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IHDG261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.1101, "vega": 0.0646, "theta": -0.0169, "rho": -0.0329, "theo": 2.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "IHDG261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0923, "vega": 0.0586, "theta": -0.0166, "rho": 0.0146, "theo": 0.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IHDG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0924, "vega": 0.0586, "theta": -0.0164, "rho": -0.0365, "theo": 2.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IHDG261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0751, "vega": 0.0524, "theta": -0.0162, "rho": 0.0118, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IHDG261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0753, "vega": 0.0525, "theta": -0.0159, "rho": -0.0384, "theo": 3.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IHDG261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0613, "vega": 0.047, "theta": -0.0158, "rho": 0.0097, "theo": 0.4476, "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": 0.699999988079071}, {"option": "IHDG261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0617, "vega": 0.047, "theta": -0.0155, "rho": -0.0393, "theo": 4.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "IHDG261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0508, "vega": 0.0424, "theta": -0.0154, "rho": 0.0083, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IHDG261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0512, "vega": 0.0424, "theta": -0.015, "rho": -0.0395, "theo": 5.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "IHDG261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0427, "vega": 0.0385, "theta": -0.0151, "rho": 0.0072, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IHDG261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0432, "vega": 0.0384, "theta": -0.0146, "rho": -0.0399, "theo": 6.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "IHDG261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0365, "vega": 0.0352, "theta": -0.0147, "rho": 0.0063, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IHDG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.037, "vega": 0.0351, "theta": -0.0142, "rho": -0.0399, "theo": 7.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IHDG261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0315, "vega": 0.0324, "theta": -0.0144, "rho": 0.0056, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IHDG261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.032, "vega": 0.0323, "theta": -0.0138, "rho": -0.0398, "theo": 8.4767, "change": 0.0, "open": 0.0, "high": 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": "IHDG270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0231, "vega": 0.0596, "theta": -0.0093, "rho": 0.0797, "theo": 9.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IHDG270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0226, "vega": 0.0612, "theta": -0.0104, "rho": -0.0204, "theo": 0.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IHDG270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0264, "vega": 0.0648, "theta": -0.0094, "rho": 0.0852, "theo": 8.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "IHDG270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.026, "vega": 0.0658, "theta": -0.0105, "rho": -0.0224, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IHDG270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0304, "vega": 0.0696, "theta": -0.0096, "rho": 0.0848, "theo": 7.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "IHDG270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.03, "vega": 0.0708, "theta": -0.0105, "rho": -0.025, "theo": 0.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IHDG270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0353, "vega": 0.0751, "theta": -0.0098, "rho": 0.0849, "theo": 6.7519, "change": 0.0, "open": 0.0, "high": 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": "IHDG270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0349, "vega": 0.0762, "theta": -0.0105, "rho": -0.0278, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IHDG270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0411, "vega": 0.0813, "theta": -0.0098, "rho": 0.0872, "theo": 5.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "IHDG270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0408, "vega": 0.0822, "theta": -0.0105, "rho": -0.0313, "theo": 0.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IHDG270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.048, "vega": 0.088, "theta": -0.0099, "rho": 0.0886, "theo": 4.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "IHDG270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.048, "vega": 0.0886, "theta": -0.0105, "rho": -0.0353, "theo": 1.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IHDG270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0563, "vega": 0.0946, "theta": -0.0099, "rho": 0.0849, "theo": 4.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "IHDG270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0566, "vega": 0.0954, "theta": -0.0104, "rho": -0.0404, "theo": 1.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IHDG270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0654, "vega": 0.1014, "theta": -0.0098, "rho": 0.0824, "theo": 3.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "IHDG270219P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0662, "vega": 0.1019, "theta": -0.0102, "rho": -0.0465, "theo": 1.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IHDG270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0742, "vega": 0.1069, "theta": -0.0097, "rho": 0.077, "theo": 2.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "IHDG270219P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0756, "vega": 0.1072, "theta": -0.01, "rho": -0.0539, "theo": 1.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IHDG270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.167, "open_interest": 0.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.0796, "vega": 0.1096, "theta": -0.0095, "rho": 0.0687, "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": 1.79999995231628}, {"option": "IHDG270219P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.0817, "vega": 0.1095, "theta": -0.0098, "rho": -0.0618, "theo": 2.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IHDG270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0788, "vega": 0.1083, "theta": -0.0094, "rho": 0.0593, "theo": 1.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IHDG270219P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.5734, "gamma": 0.0813, "vega": 0.1075, "theta": -0.0095, "rho": -0.0695, "theo": 2.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "IHDG270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0728, "vega": 0.1037, "theta": -0.0093, "rho": 0.0503, "theo": 1.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IHDG270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0752, "vega": 0.1022, "theta": -0.0093, "rho": -0.0757, "theo": 3.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "IHDG270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0646, "vega": 0.0977, "theta": -0.0092, "rho": 0.0429, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IHDG270219P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0666, "vega": 0.0952, "theta": -0.0091, "rho": -0.0806, "theo": 4.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "IHDG270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0566, "vega": 0.0914, "theta": -0.0092, "rho": 0.037, "theo": 0.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IHDG270219P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0582, "vega": 0.0888, "theta": -0.0089, "rho": -0.0836, "theo": 4.9798, "change": 0.0, "open": 0.0, "high": 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": "IHDG270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0495, "vega": 0.0855, "theta": -0.0092, "rho": 0.0324, "theo": 0.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IHDG270219P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0508, "vega": 0.0824, "theta": -0.0086, "rho": -0.0868, "theo": 5.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IHDG270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0436, "vega": 0.0802, "theta": -0.0091, "rho": 0.0288, "theo": 0.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IHDG270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0446, "vega": 0.0769, "theta": -0.0084, "rho": -0.0897, "theo": 6.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "IHDG270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0386, "vega": 0.0754, "theta": -0.0091, "rho": 0.0259, "theo": 0.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IHDG270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0394, "vega": 0.0715, "theta": -0.0082, "rho": -0.0908, "theo": 7.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "IHDG270219C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0345, "vega": 0.0712, "theta": -0.0091, "rho": 0.0236, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IHDG270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0351, "vega": 0.0675, "theta": -0.008, "rho": -0.093, "theo": 8.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "IHDG270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.031, "vega": 0.0674, "theta": -0.009, "rho": 0.0216, "theo": 0.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IHDG270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0315, "vega": 0.0636, "theta": -0.0078, "rho": -0.0948, "theo": 9.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "IHDG270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0199, "vega": 0.0941, "theta": -0.0065, "rho": 0.1355, "theo": 11.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IHDG270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0191, "vega": 0.095, "theta": -0.0081, "rho": -0.0478, "theo": 1.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IHDG270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.022, "vega": 0.0998, "theta": -0.0067, "rho": 0.1414, "theo": 10.1142, "change": 0.0, "open": 0.0, "high": 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": "IHDG270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0213, "vega": 0.1003, "theta": -0.0081, "rho": -0.0515, "theo": 1.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IHDG270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0244, "vega": 0.1056, "theta": -0.0068, "rho": 0.1462, "theo": 9.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "IHDG270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0238, "vega": 0.106, "theta": -0.0081, "rho": -0.0559, "theo": 1.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IHDG270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.027, "vega": 0.1113, "theta": -0.0069, "rho": 0.1463, "theo": 8.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000002384186}, {"option": "IHDG270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0266, "vega": 0.112, "theta": -0.0081, "rho": -0.061, "theo": 1.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IHDG270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0301, "vega": 0.1178, "theta": -0.007, "rho": 0.152, "theo": 7.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.950000166893}, {"option": "IHDG270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0298, "vega": 0.1181, "theta": -0.0081, "rho": -0.0664, "theo": 1.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IHDG270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0335, "vega": 0.1241, "theta": -0.0071, "rho": 0.1496, "theo": 6.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.1000000834465}, {"option": "IHDG270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0335, "vega": 0.1246, "theta": -0.008, "rho": -0.0729, "theo": 1.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IHDG270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0372, "vega": 0.1306, "theta": -0.0072, "rho": 0.1508, "theo": 5.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999982118607}, {"option": "IHDG270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0375, "vega": 0.131, "theta": -0.008, "rho": -0.08, "theo": 1.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHDG270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.0412, "vega": 0.1368, "theta": -0.0072, "rho": 0.148, "theo": 4.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5000001937151}, {"option": "IHDG270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0418, "vega": 0.1374, "theta": -0.0079, "rho": -0.0886, "theo": 2.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHDG270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0452, "vega": 0.1424, "theta": -0.0072, "rho": 0.1427, "theo": 4.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "IHDG270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.374, "gamma": 0.046, "vega": 0.1429, "theta": -0.0078, "rho": -0.0978, "theo": 2.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHDG270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0486, "vega": 0.1468, "theta": -0.0072, "rho": 0.1353, "theo": 3.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "IHDG270521P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0498, "vega": 0.1472, "theta": -0.0076, "rho": -0.1076, "theo": 2.6519, "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": 2.45000004768372}, {"option": "IHDG270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1647, "open_interest": 0.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0508, "vega": 0.1492, "theta": -0.0073, "rho": 0.1259, "theo": 2.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHDG270521P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0525, "vega": 0.1495, "theta": -0.0075, "rho": -0.1182, "theo": 3.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHDG270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0514, "vega": 0.1494, "theta": -0.0073, "rho": 0.1151, "theo": 2.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHDG270521P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.0534, "vega": 0.1492, "theta": -0.0074, "rho": -0.1278, "theo": 3.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "IHDG270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0502, "vega": 0.1472, "theta": -0.0073, "rho": 0.1042, "theo": 2.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHDG270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0525, "vega": 0.1465, "theta": -0.0072, "rho": -0.136, "theo": 4.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "IHDG270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0477, "vega": 0.1435, "theta": -0.0073, "rho": 0.094, "theo": 1.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IHDG270521P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0503, "vega": 0.1421, "theta": -0.0071, "rho": -0.1426, "theo": 4.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "IHDG270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0446, "vega": 0.1389, "theta": -0.0073, "rho": 0.085, "theo": 1.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IHDG270521P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0473, "vega": 0.1369, "theta": -0.007, "rho": -0.1473, "theo": 5.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000019222498}, {"option": "IHDG270521C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0414, "vega": 0.1338, "theta": -0.0074, "rho": 0.0772, "theo": 1.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IHDG270521P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0441, "vega": 0.131, "theta": -0.0069, "rho": -0.1512, "theo": 6.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "IHDG270521C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0382, "vega": 0.1288, "theta": -0.0074, "rho": 0.0708, "theo": 1.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IHDG270521P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0408, "vega": 0.1252, "theta": -0.0067, "rho": -0.1544, "theo": 7.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "IHDG270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0352, "vega": 0.1239, "theta": -0.0074, "rho": 0.0651, "theo": 1.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IHDG270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0378, "vega": 0.1197, "theta": -0.0066, "rho": -0.1552, "theo": 8.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500021457672}, {"option": "IHDG270521C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0325, "vega": 0.1192, "theta": -0.0074, "rho": 0.0602, "theo": 1.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IHDG270521P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.035, "vega": 0.1143, "theta": -0.0064, "rho": -0.1569, "theo": 9.2296, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "IHDG", "security_type": "stock", "exchange_id": 3, "current_price": 52.82, "price_change": 0.08, "price_change_percent": 0.1515, "bid": 49.68, "ask": 55.69, "bid_size": 100, "ask_size": 100, "open": 52.71, "high": 52.82, "low": 52.49, "close": 52.82, "prev_day_close": 52.82, "volume": 64936, "iv30": 22.124, "iv30_change": -0.372, "iv30_change_percent": -1.6536, "seqno": 21828127611, "last_trade_time": "2026-11-10T15:57:18", "tick": "down"}, "symbol": "IHDG"}