{"timestamp": "2026-11-10 00:12:04", "data": {"options": [{"option": "IMVP261120C00009000", "bid": 10.1, "bid_size": 266.0, "ask": 12.5, "ask_size": 266.0, "iv": 1.9063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0051, "vega": 0.0016, "theta": -0.0152, "rho": 0.0031, "theo": 11.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IMVP261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 4.1417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0051, "vega": 0.0016, "theta": -0.0165, "rho": -0.0001, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120C00010000", "bid": 9.6, "bid_size": 266.0, "ask": 11.7, "ask_size": 266.0, "iv": 3.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0067, "vega": 0.0018, "theta": -0.0164, "rho": 0.0034, "theo": 10.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IMVP261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 3.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0067, "vega": 0.0018, "theta": -0.0176, "rho": -0.0002, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120C00011000", "bid": 8.6, "bid_size": 266.0, "ask": 10.7, "ask_size": 266.0, "iv": 2.8114, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0088, "vega": 0.0022, "theta": -0.0177, "rho": 0.0037, "theo": 9.3743, "change": 0.0, "open": 0.0, "high": 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": "IMVP261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 3.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0088, "vega": 0.0022, "theta": -0.0188, "rho": -0.0002, "theo": 0.081, "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": 0.600000023841858}, {"option": "IMVP261120C00012000", "bid": 7.0, "bid_size": 266.0, "ask": 9.7, "ask_size": 266.0, "iv": 1.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0116, "vega": 0.0026, "theta": -0.019, "rho": 0.004, "theo": 8.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IMVP261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 2.9184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0116, "vega": 0.0026, "theta": -0.0199, "rho": -0.0002, "theo": 0.09, "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": 0.600000023841858}, {"option": "IMVP261120C00013000", "bid": 6.6, "bid_size": 266.0, "ask": 8.1, "ask_size": 263.0, "iv": 1.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0155, "vega": 0.0031, "theta": -0.0202, "rho": 0.0043, "theo": 7.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IMVP261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 2.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0155, "vega": 0.0031, "theta": -0.0211, "rho": -0.0003, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120C00014000", "bid": 5.6, "bid_size": 266.0, "ask": 7.1, "ask_size": 263.0, "iv": 1.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0209, "vega": 0.0036, "theta": -0.0215, "rho": 0.0046, "theo": 6.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IMVP261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 2.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0209, "vega": 0.0036, "theta": -0.0223, "rho": -0.0004, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 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": "IMVP261120C00015000", "bid": 4.7, "bid_size": 266.0, "ask": 5.9, "ask_size": 184.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0288, "vega": 0.0044, "theta": -0.0228, "rho": 0.0048, "theo": 5.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "IMVP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0288, "vega": 0.0044, "theta": -0.0235, "rho": -0.0005, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120C00016000", "bid": 3.7, "bid_size": 266.0, "ask": 4.9, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0407, "vega": 0.0053, "theta": -0.0241, "rho": 0.005, "theo": 4.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "IMVP261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0408, "vega": 0.0053, "theta": -0.0246, "rho": -0.0006, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120C00017000", "bid": 2.7, "bid_size": 266.0, "ask": 3.9, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0598, "vega": 0.0066, "theta": -0.0252, "rho": 0.0052, "theo": 3.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "IMVP261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.06, "vega": 0.0066, "theta": -0.0257, "rho": -0.0008, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120C00018000", "bid": 1.05, "bid_size": 266.0, "ask": 2.7, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.093, "vega": 0.0082, "theta": -0.0262, "rho": 0.0052, "theo": 2.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IMVP261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 265.0, "iv": 1.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0933, "vega": 0.0083, "theta": -0.0265, "rho": -0.001, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120C00019000", "bid": 0.05, "bid_size": 663.0, "ask": 1.7, "ask_size": 96.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.1561, "vega": 0.0107, "theta": -0.0266, "rho": 0.005, "theo": 1.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T14:22:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IMVP261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 265.0, "iv": 0.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.1569, "vega": 0.0107, "theta": -0.0269, "rho": -0.0015, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 266.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.2663, "vega": 0.0136, "theta": -0.0259, "rho": 0.0041, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IMVP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 265.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.2683, "vega": 0.0136, "theta": -0.0261, "rho": -0.0024, "theo": 0.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IMVP261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 266.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.2457, "vega": 0.0129, "theta": -0.025, "rho": 0.0023, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120P00021000", "bid": 0.35, "bid_size": 266.0, "ask": 1.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.248, "vega": 0.0128, "theta": -0.0251, "rho": -0.0037, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 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": "IMVP261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.1519, "vega": 0.0102, "theta": -0.0246, "rho": 0.0014, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120P00022000", "bid": 1.35, "bid_size": 266.0, "ask": 2.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.1537, "vega": 0.01, "theta": -0.0247, "rho": -0.0041, "theo": 1.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IMVP261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.1012, "vega": 0.0083, "theta": -0.0241, "rho": 0.001, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120P00023000", "bid": 2.1, "bid_size": 266.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.1026, "vega": 0.008, "theta": -0.0241, "rho": -0.0042, "theo": 2.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "IMVP261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0731, "vega": 0.007, "theta": -0.0235, "rho": 0.0008, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120P00024000", "bid": 3.1, "bid_size": 266.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0743, "vega": 0.0068, "theta": -0.0235, "rho": -0.0043, "theo": 3.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IMVP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.056, "vega": 0.006, "theta": -0.0229, "rho": 0.0006, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IMVP261120P00025000", "bid": 4.1, "bid_size": 266.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.057, "vega": 0.0058, "theta": -0.0228, "rho": -0.0044, "theo": 4.8279, "change": 0.0, "open": 0.0, "high": 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": "IMVP261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0447, "vega": 0.0053, "theta": -0.0223, "rho": 0.0005, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120P00026000", "bid": 4.3, "bid_size": 266.0, "ask": 6.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0456, "vega": 0.0051, "theta": -0.0222, "rho": -0.0043, "theo": 5.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IMVP261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0368, "vega": 0.0048, "theta": -0.0218, "rho": 0.0005, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120P00027000", "bid": 6.0, "bid_size": 266.0, "ask": 7.5, "ask_size": 60.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0376, "vega": 0.0046, "theta": -0.0215, "rho": -0.0043, "theo": 6.8069, "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": 7.30000019073486}, {"option": "IMVP261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.8164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.031, "vega": 0.0044, "theta": -0.0213, "rho": 0.0004, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IMVP261120P00028000", "bid": 7.0, "bid_size": 266.0, "ask": 8.5, "ask_size": 60.0, "iv": 0.9779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0318, "vega": 0.0042, "theta": -0.021, "rho": -0.0044, "theo": 7.7994, "change": 0.0, "open": 0.0, "high": 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": "IMVP261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 266.0, "iv": 1.9361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0267, "vega": 0.004, "theta": -0.0208, "rho": 0.0004, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IMVP261120P00029000", "bid": 8.0, "bid_size": 266.0, "ask": 9.5, "ask_size": 60.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0274, "vega": 0.0037, "theta": -0.0204, "rho": -0.0043, "theo": 8.7932, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218C00012000", "bid": 6.9, "bid_size": 210.0, "ask": 9.8, "ask_size": 210.0, "iv": 0.8839, "open_interest": 2.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0151, "vega": 0.0078, "theta": -0.0107, "rho": 0.0108, "theo": 8.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-06-12T15:56:46", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IMVP261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 239.0, "iv": 1.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.015, "vega": 0.0078, "theta": -0.0114, "rho": -0.0015, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218C00013000", "bid": 5.9, "bid_size": 210.0, "ask": 8.8, "ask_size": 210.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0194, "vega": 0.009, "theta": -0.0111, "rho": 0.0121, "theo": 7.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IMVP261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 239.0, "iv": 1.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0194, "vega": 0.009, "theta": -0.0118, "rho": -0.0018, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218C00014000", "bid": 4.9, "bid_size": 210.0, "ask": 7.8, "ask_size": 210.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0251, "vega": 0.0104, "theta": -0.0116, "rho": 0.0131, "theo": 6.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IMVP261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 239.0, "iv": 1.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0251, "vega": 0.0104, "theta": -0.0122, "rho": -0.0021, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218C00015000", "bid": 3.9, "bid_size": 266.0, "ask": 6.8, "ask_size": 266.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0329, "vega": 0.012, "theta": -0.012, "rho": 0.014, "theo": 5.6075, "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": 5.10000002384186}, {"option": "IMVP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 239.0, "iv": 1.06, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.033, "vega": 0.012, "theta": -0.0126, "rho": -0.0025, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IMVP261218C00016000", "bid": 3.8, "bid_size": 266.0, "ask": 5.0, "ask_size": 157.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0438, "vega": 0.014, "theta": -0.0124, "rho": 0.0146, "theo": 4.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IMVP261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 266.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0439, "vega": 0.014, "theta": -0.0128, "rho": -0.003, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218C00017000", "bid": 2.8, "bid_size": 266.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0596, "vega": 0.0164, "theta": -0.0126, "rho": 0.0148, "theo": 3.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "IMVP261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 266.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0598, "vega": 0.0164, "theta": -0.013, "rho": -0.0038, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218C00018000", "bid": 1.05, "bid_size": 266.0, "ask": 2.75, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0832, "vega": 0.0193, "theta": -0.0127, "rho": 0.0147, "theo": 2.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "IMVP261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 266.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0836, "vega": 0.0194, "theta": -0.013, "rho": -0.0048, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218C00019000", "bid": 0.1, "bid_size": 663.0, "ask": 2.8, "ask_size": 266.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.1179, "vega": 0.0228, "theta": -0.0126, "rho": 0.0139, "theo": 1.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IMVP261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 266.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.1186, "vega": 0.0229, "theta": -0.0128, "rho": -0.0064, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218C00020000", "bid": 0.25, "bid_size": 296.0, "ask": 1.95, "ask_size": 266.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.1569, "vega": 0.0259, "theta": -0.0124, "rho": 0.0118, "theo": 1.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IMVP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 266.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.1583, "vega": 0.0259, "theta": -0.0125, "rho": -0.0088, "theo": 0.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IMVP261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 266.0, "iv": 0.3719, "open_interest": 2.0, "volume": 0.0, "delta": 0.4183, "gamma": 0.1583, "vega": 0.0259, "theta": -0.0122, "rho": 0.0087, "theo": 0.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-05-11T15:04:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IMVP261218P00021000", "bid": 0.4, "bid_size": 266.0, "ask": 1.2, "ask_size": 60.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.1605, "vega": 0.0258, "theta": -0.0124, "rho": -0.0116, "theo": 1.3662, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 266.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.1262, "vega": 0.0233, "theta": -0.0124, "rho": 0.0064, "theo": 0.4999, "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": 0.649999976158142}, {"option": "IMVP261218P00022000", "bid": 0.35, "bid_size": 266.0, "ask": 2.25, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.1284, "vega": 0.0231, "theta": -0.0124, "rho": -0.0133, "theo": 2.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "IMVP261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 266.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0976, "vega": 0.0206, "theta": -0.0125, "rho": 0.005, "theo": 0.409, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218P00023000", "bid": 1.4, "bid_size": 266.0, "ask": 4.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0996, "vega": 0.0203, "theta": -0.0125, "rho": -0.014, "theo": 3.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "IMVP261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 266.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0775, "vega": 0.0184, "theta": -0.0126, "rho": 0.004, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218P00024000", "bid": 2.4, "bid_size": 210.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0794, "vega": 0.0181, "theta": -0.0125, "rho": -0.0148, "theo": 4.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IMVP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 266.0, "iv": 0.7574, "open_interest": 2.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0635, "vega": 0.0167, "theta": -0.0126, "rho": 0.0034, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-05-18T11:48:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IMVP261218P00025000", "bid": 3.3, "bid_size": 210.0, "ask": 6.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0652, "vega": 0.0163, "theta": -0.0125, "rho": -0.0151, "theo": 4.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IMVP261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 266.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0533, "vega": 0.0153, "theta": -0.0126, "rho": 0.003, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IMVP261218P00026000", "bid": 4.3, "bid_size": 210.0, "ask": 7.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0549, "vega": 0.0149, "theta": -0.0124, "rho": -0.0154, "theo": 5.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IMVP261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 239.0, "iv": 0.9092, "open_interest": 1.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0458, "vega": 0.0142, "theta": -0.0126, "rho": 0.0027, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-06-22T09:30:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IMVP261218P00027000", "bid": 5.3, "bid_size": 210.0, "ask": 8.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0472, "vega": 0.0136, "theta": -0.0123, "rho": -0.0154, "theo": 6.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IMVP261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 239.0, "iv": 0.9775, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.04, "vega": 0.0132, "theta": -0.0125, "rho": 0.0024, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218P00028000", "bid": 6.3, "bid_size": 210.0, "ask": 9.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0414, "vega": 0.0127, "theta": -0.0122, "rho": -0.0157, "theo": 7.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IMVP261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 239.0, "iv": 1.0415, "open_interest": 1.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0354, "vega": 0.0124, "theta": -0.0124, "rho": 0.0022, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T09:30:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IMVP261218P00029000", "bid": 7.3, "bid_size": 210.0, "ask": 10.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0367, "vega": 0.0118, "theta": -0.0121, "rho": -0.0158, "theo": 8.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IMVP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 239.0, "iv": 1.102, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0317, "vega": 0.0118, "theta": -0.0124, "rho": 0.002, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218P00030000", "bid": 8.3, "bid_size": 210.0, "ask": 11.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.033, "vega": 0.0111, "theta": -0.0119, "rho": -0.0157, "theo": 9.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IMVP261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 239.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0286, "vega": 0.0111, "theta": -0.0123, "rho": 0.0019, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218P00031000", "bid": 9.3, "bid_size": 210.0, "ask": 12.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.03, "vega": 0.0105, "theta": -0.0118, "rho": -0.0159, "theo": 10.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IMVP261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 239.0, "iv": 1.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0261, "vega": 0.0106, "theta": -0.0122, "rho": 0.0017, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 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": "IMVP261218P00032000", "bid": 10.3, "bid_size": 210.0, "ask": 13.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0274, "vega": 0.01, "theta": -0.0117, "rho": -0.0161, "theo": 11.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IMVP270319C00010000", "bid": 8.2, "bid_size": 210.0, "ask": 12.5, "ask_size": 60.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0112, "vega": 0.0141, "theta": -0.0042, "rho": 0.019, "theo": 10.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "IMVP270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 40.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0105, "vega": 0.0144, "theta": -0.0051, "rho": -0.0053, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319C00011000", "bid": 7.2, "bid_size": 210.0, "ask": 11.4, "ask_size": 60.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0139, "vega": 0.0162, "theta": -0.0045, "rho": 0.0214, "theo": 9.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IMVP270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 40.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0132, "vega": 0.0165, "theta": -0.0053, "rho": -0.0062, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319C00012000", "bid": 6.2, "bid_size": 210.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0172, "vega": 0.0185, "theta": -0.0048, "rho": 0.0239, "theo": 8.6752, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 47.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0164, "vega": 0.0187, "theta": -0.0055, "rho": -0.0072, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319C00013000", "bid": 5.2, "bid_size": 210.0, "ask": 9.5, "ask_size": 60.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0214, "vega": 0.021, "theta": -0.005, "rho": 0.0263, "theo": 7.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IMVP270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 47.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0206, "vega": 0.0212, "theta": -0.0056, "rho": -0.0083, "theo": 0.4768, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319C00014000", "bid": 4.2, "bid_size": 265.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0266, "vega": 0.0239, "theta": -0.0052, "rho": 0.0288, "theo": 6.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IMVP270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 47.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0258, "vega": 0.024, "theta": -0.0057, "rho": -0.0097, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319C00015000", "bid": 3.2, "bid_size": 265.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0333, "vega": 0.0271, "theta": -0.0053, "rho": 0.0312, "theo": 5.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-09T12:09:46", "percent_change": 0.0, "prev_day_close": 5.12500011920929}, {"option": "IMVP270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 47.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0326, "vega": 0.0272, "theta": -0.0058, "rho": -0.0114, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319C00016000", "bid": 2.3, "bid_size": 265.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.042, "vega": 0.0307, "theta": -0.0055, "rho": 0.0333, "theo": 4.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IMVP270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 72.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0413, "vega": 0.0307, "theta": -0.0059, "rho": -0.0134, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319C00017000", "bid": 1.3, "bid_size": 265.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0532, "vega": 0.0348, "theta": -0.0056, "rho": 0.035, "theo": 4.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "IMVP270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 72.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0527, "vega": 0.0348, "theta": -0.0059, "rho": -0.0161, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319C00018000", "bid": 0.4, "bid_size": 265.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0676, "vega": 0.0392, "theta": -0.0056, "rho": 0.036, "theo": 3.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "IMVP270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 72.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0674, "vega": 0.0392, "theta": -0.0059, "rho": -0.0197, "theo": 0.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IMVP270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0844, "vega": 0.0436, "theta": -0.0057, "rho": 0.0355, "theo": 2.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "IMVP270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0847, "vega": 0.0437, "theta": -0.0058, "rho": -0.0243, "theo": 1.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IMVP270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.2916, "open_interest": 1.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0988, "vega": 0.047, "theta": -0.0057, "rho": 0.0328, "theo": 1.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T09:43:21", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IMVP270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 70.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0999, "vega": 0.047, "theta": -0.0058, "rho": -0.0301, "theo": 1.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IMVP270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 70.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.466, "gamma": 0.1018, "vega": 0.0476, "theta": -0.0057, "rho": 0.0281, "theo": 1.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IMVP270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.0955, "open_interest": 0.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.1036, "vega": 0.0476, "theta": -0.0057, "rho": -0.0363, "theo": 1.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IMVP270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 70.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0931, "vega": 0.0458, "theta": -0.0058, "rho": 0.0233, "theo": 0.9637, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319P00022000", "bid": 0.8, "bid_size": 265.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0955, "vega": 0.0456, "theta": -0.0057, "rho": -0.0411, "theo": 2.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IMVP270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 70.0, "iv": 0.4162, "open_interest": 1.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0809, "vega": 0.043, "theta": -0.0059, "rho": 0.0195, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T11:21:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IMVP270319P00023000", "bid": 1.1, "bid_size": 265.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0836, "vega": 0.0427, "theta": -0.0058, "rho": -0.0443, "theo": 3.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "IMVP270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 72.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0698, "vega": 0.0403, "theta": -0.0059, "rho": 0.0168, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319P00024000", "bid": 3.1, "bid_size": 265.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0727, "vega": 0.0398, "theta": -0.0058, "rho": -0.0465, "theo": 4.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "IMVP270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 70.0, "iv": 0.5111, "open_interest": 12.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0607, "vega": 0.0378, "theta": -0.006, "rho": 0.0148, "theo": 0.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IMVP270319P00025000", "bid": 2.55, "bid_size": 265.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0636, "vega": 0.0371, "theta": -0.0058, "rho": -0.0481, "theo": 5.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "IMVP270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 70.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0534, "vega": 0.0356, "theta": -0.006, "rho": 0.0132, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IMVP270319P00026000", "bid": 3.5, "bid_size": 265.0, "ask": 7.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0564, "vega": 0.0347, "theta": -0.0057, "rho": -0.0492, "theo": 6.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999988079071}, {"option": "IMVP270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 46.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0475, "vega": 0.0337, "theta": -0.0061, "rho": 0.0119, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IMVP270319P00027000", "bid": 4.4, "bid_size": 210.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0505, "vega": 0.0326, "theta": -0.0057, "rho": -0.0497, "theo": 7.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IMVP270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 46.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0427, "vega": 0.032, "theta": -0.0061, "rho": 0.0109, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IMVP270319P00028000", "bid": 5.4, "bid_size": 210.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0457, "vega": 0.0308, "theta": -0.0057, "rho": -0.0507, "theo": 8.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IMVP270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 48.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0388, "vega": 0.0305, "theta": -0.0061, "rho": 0.0101, "theo": 0.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IMVP270319P00029000", "bid": 6.4, "bid_size": 210.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0418, "vega": 0.0292, "theta": -0.0056, "rho": -0.0512, "theo": 9.1027, "change": 0.0, "open": 0.0, "high": 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": "IMVP270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 48.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0355, "vega": 0.0292, "theta": -0.0062, "rho": 0.0094, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IMVP270319P00030000", "bid": 7.4, "bid_size": 210.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0385, "vega": 0.0278, "theta": -0.0056, "rho": -0.0511, "theo": 10.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IMVP270617C00009000", "bid": 9.4, "bid_size": 265.0, "ask": 13.9, "ask_size": 70.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0099, "vega": 0.018, "theta": -0.0019, "rho": 0.0248, "theo": 11.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IMVP270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 46.0, "iv": 1.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0087, "vega": 0.019, "theta": -0.0037, "rho": -0.0097, "theo": 0.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IMVP270617C00010000", "bid": 8.0, "bid_size": 266.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0121, "vega": 0.0207, "theta": -0.0022, "rho": 0.0286, "theo": 10.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IMVP270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 46.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0108, "vega": 0.0216, "theta": -0.0038, "rho": -0.0112, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IMVP270617C00011000", "bid": 7.0, "bid_size": 266.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0148, "vega": 0.0237, "theta": -0.0024, "rho": 0.0322, "theo": 9.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IMVP270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 46.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0134, "vega": 0.0244, "theta": -0.0039, "rho": -0.0128, "theo": 0.5776, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617C00012000", "bid": 6.0, "bid_size": 266.0, "ask": 9.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.018, "vega": 0.0269, "theta": -0.0027, "rho": 0.036, "theo": 8.8087, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 46.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0165, "vega": 0.0275, "theta": -0.004, "rho": -0.0147, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617C00013000", "bid": 5.0, "bid_size": 266.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0218, "vega": 0.0304, "theta": -0.003, "rho": 0.0397, "theo": 7.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IMVP270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 46.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0203, "vega": 0.0309, "theta": -0.0041, "rho": -0.017, "theo": 0.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IMVP270617C00014000", "bid": 4.0, "bid_size": 266.0, "ask": 7.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0265, "vega": 0.0342, "theta": -0.0032, "rho": 0.0431, "theo": 6.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IMVP270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 46.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.025, "vega": 0.0346, "theta": -0.0042, "rho": -0.0196, "theo": 0.7525, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617C00015000", "bid": 3.9, "bid_size": 265.0, "ask": 8.0, "ask_size": 71.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0322, "vega": 0.0384, "theta": -0.0034, "rho": 0.0465, "theo": 6.0517, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 46.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0307, "vega": 0.0386, "theta": -0.0043, "rho": -0.0226, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617C00016000", "bid": 2.0, "bid_size": 265.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0392, "vega": 0.0429, "theta": -0.0036, "rho": 0.0493, "theo": 5.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IMVP270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 70.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0379, "vega": 0.043, "theta": -0.0043, "rho": -0.0264, "theo": 0.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IMVP270617C00017000", "bid": 1.5, "bid_size": 265.0, "ask": 6.3, "ask_size": 70.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0478, "vega": 0.0477, "theta": -0.0037, "rho": 0.0515, "theo": 4.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IMVP270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 72.0, "iv": 0.5062, "open_interest": 1.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0466, "vega": 0.0477, "theta": -0.0043, "rho": -0.031, "theo": 1.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IMVP270617C00018000", "bid": 0.5, "bid_size": 266.0, "ask": 5.4, "ask_size": 70.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0577, "vega": 0.0526, "theta": -0.0038, "rho": 0.0524, "theo": 3.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IMVP270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 70.0, "iv": 0.4286, "open_interest": 1.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0569, "vega": 0.0526, "theta": -0.0043, "rho": -0.0366, "theo": 1.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IMVP270617C00019000", "bid": 0.2, "bid_size": 662.0, "ask": 5.0, "ask_size": 71.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.639, "gamma": 0.068, "vega": 0.0572, "theta": -0.004, "rho": 0.0517, "theo": 2.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "IMVP270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.3437, "gamma": 0.0678, "vega": 0.0572, "theta": -0.0042, "rho": -0.0435, "theo": 1.4515, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 70.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0761, "vega": 0.0604, "theta": -0.004, "rho": 0.0488, "theo": 2.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IMVP270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.3288, "open_interest": 3.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0766, "vega": 0.0604, "theta": -0.0041, "rho": -0.0516, "theo": 1.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IMVP270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 96.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.0786, "vega": 0.0615, "theta": -0.0041, "rho": 0.0441, "theo": 1.6603, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 95.0, "iv": 0.2794, "open_interest": 1.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0799, "vega": 0.0615, "theta": -0.0041, "rho": -0.0598, "theo": 2.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IMVP270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 96.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0751, "vega": 0.0605, "theta": -0.0042, "rho": 0.0389, "theo": 1.3533, "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": 1.0}, {"option": "IMVP270617P00022000", "bid": 1.75, "bid_size": 11.0, "ask": 5.0, "ask_size": 82.0, "iv": 0.3856, "open_interest": 35.0, "volume": 35.0, "delta": -0.5673, "gamma": 0.0772, "vega": 0.0604, "theta": -0.004, "rho": -0.0668, "theo": 3.0042, "change": -0.8, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:13:24", "percent_change": -26.6667, "prev_day_close": 3.0}, {"option": "IMVP270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 95.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0688, "vega": 0.0583, "theta": -0.0043, "rho": 0.0342, "theo": 1.1559, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617P00023000", "bid": 0.6, "bid_size": 266.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0715, "vega": 0.058, "theta": -0.0039, "rho": -0.072, "theo": 3.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IMVP270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 70.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.062, "vega": 0.0557, "theta": -0.0044, "rho": 0.0305, "theo": 1.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IMVP270617P00024000", "bid": 2.0, "bid_size": 265.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0651, "vega": 0.0552, "theta": -0.0038, "rho": -0.0759, "theo": 4.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IMVP270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 70.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0558, "vega": 0.0532, "theta": -0.0044, "rho": 0.0274, "theo": 0.9317, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617P00025000", "bid": 2.1, "bid_size": 266.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0592, "vega": 0.0525, "theta": -0.0037, "rho": -0.079, "theo": 5.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IMVP270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 70.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2618, "gamma": 0.0504, "vega": 0.0508, "theta": -0.0045, "rho": 0.025, "theo": 0.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IMVP270617P00026000", "bid": 3.1, "bid_size": 212.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.054, "vega": 0.0499, "theta": -0.0036, "rho": -0.0808, "theo": 6.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IMVP270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 46.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0458, "vega": 0.0487, "theta": -0.0045, "rho": 0.0229, "theo": 0.8093, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617P00027000", "bid": 4.1, "bid_size": 212.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0496, "vega": 0.0475, "theta": -0.0035, "rho": -0.0827, "theo": 7.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IMVP270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 46.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0419, "vega": 0.0468, "theta": -0.0046, "rho": 0.0213, "theo": 0.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IMVP270617P00028000", "bid": 5.1, "bid_size": 212.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0459, "vega": 0.0453, "theta": -0.0034, "rho": -0.0836, "theo": 8.3331, "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": 8.04999995231628}, {"option": "IMVP270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 46.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0386, "vega": 0.045, "theta": -0.0046, "rho": 0.0199, "theo": 0.7309, "change": 0.0, "open": 0.0, "high": 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": "IMVP270617P00029000", "bid": 6.1, "bid_size": 212.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0427, "vega": 0.0433, "theta": -0.0033, "rho": -0.0847, "theo": 9.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}], "symbol": "IMVP", "security_type": "stock", "exchange_id": 3, "current_price": 20.28, "price_change": 0.29, "price_change_percent": 1.4507, "bid": 20.26, "ask": 20.48, "bid_size": 9800, "ask_size": 400, "open": 20.24, "high": 20.32, "low": 20.24, "close": 20.28, "prev_day_close": 19.99, "volume": 23067, "iv30": 36.937, "iv30_change": 6.605, "iv30_change_percent": 21.7757, "seqno": 10406365430, "last_trade_time": "2026-11-09T15:59:26", "tick": "up"}, "symbol": "IMVP"}