{"timestamp": "2026-10-23 06:12:15", "data": {"options": [{"option": "INDV261120C00015000", "bid": 18.1, "bid_size": 1.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.004, "vega": 0.0078, "theta": -0.0191, "rho": 0.0077, "theo": 20.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-08-05T10:16:36", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "INDV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.004, "vega": 0.0079, "theta": -0.0266, "rho": -0.0013, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 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": "INDV261120C00020000", "bid": 13.1, "bid_size": 2.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0077, "vega": 0.0108, "theta": -0.0204, "rho": 0.0107, "theo": 15.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "INDV261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9323, "open_interest": 3.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0076, "vega": 0.0108, "theta": -0.0262, "rho": -0.0018, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-04-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INDV261120C00022000", "bid": 11.2, "bid_size": 1.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0102, "vega": 0.0125, "theta": -0.0215, "rho": 0.0119, "theo": 13.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "INDV261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.6943, "open_interest": 2.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.01, "vega": 0.0125, "theta": -0.0265, "rho": -0.0022, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INDV261120C00023000", "bid": 10.2, "bid_size": 1.0, "ask": 14.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0118, "vega": 0.0135, "theta": -0.0222, "rho": 0.0127, "theo": 12.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "INDV261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.5757, "open_interest": 2.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0116, "vega": 0.0136, "theta": -0.0268, "rho": -0.0024, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INDV261120C00024000", "bid": 9.2, "bid_size": 2.0, "ask": 13.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0136, "vega": 0.0147, "theta": -0.023, "rho": 0.0134, "theo": 11.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-05-18T09:52:10", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "INDV261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.4615, "open_interest": 9.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0135, "vega": 0.0148, "theta": -0.0272, "rho": -0.0026, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INDV261120C00025000", "bid": 8.3, "bid_size": 1.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0159, "vega": 0.0161, "theta": -0.0239, "rho": 0.014, "theo": 10.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "INDV261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.3627, "open_interest": 12.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0158, "vega": 0.0161, "theta": -0.0278, "rho": -0.0029, "theo": 0.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INDV261120C00026000", "bid": 7.3, "bid_size": 2.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.5724, "open_interest": 1.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0186, "vega": 0.0176, "theta": -0.0249, "rho": 0.0148, "theo": 9.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "INDV261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.2658, "open_interest": 9.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0185, "vega": 0.0176, "theta": -0.0284, "rho": -0.0033, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "INDV261120C00027000", "bid": 6.4, "bid_size": 2.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.5772, "open_interest": 2.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0219, "vega": 0.0194, "theta": -0.0261, "rho": 0.0156, "theo": 8.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "INDV261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.1706, "open_interest": 9.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0218, "vega": 0.0194, "theta": -0.0292, "rho": -0.0037, "theo": 0.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INDV261120C00028000", "bid": 5.5, "bid_size": 2.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0259, "vega": 0.0214, "theta": -0.0274, "rho": 0.0162, "theo": 7.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "INDV261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.0767, "open_interest": 18.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0258, "vega": 0.0214, "theta": -0.0302, "rho": -0.0043, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INDV261120C00029000", "bid": 4.6, "bid_size": 2.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.5867, "open_interest": 1.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0308, "vega": 0.0238, "theta": -0.0289, "rho": 0.0167, "theo": 7.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-03T11:33:36", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INDV261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.9926, "open_interest": 12.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0307, "vega": 0.0238, "theta": -0.0314, "rho": -0.0049, "theo": 0.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INDV261120C00030000", "bid": 3.8, "bid_size": 2.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.6056, "open_interest": 8.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0365, "vega": 0.0264, "theta": -0.0306, "rho": 0.0171, "theo": 6.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-05-07T09:30:14", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "INDV261120P00030000", "bid": 0.05, "bid_size": 4.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.9244, "open_interest": 125.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0364, "vega": 0.0264, "theta": -0.0327, "rho": -0.0058, "theo": 0.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-20T15:21:24", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "INDV261120C00031000", "bid": 3.0, "bid_size": 2.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.5983, "open_interest": 1.0, "volume": 0.0, "delta": 0.78, "gamma": 0.043, "vega": 0.0294, "theta": -0.0324, "rho": 0.0174, "theo": 5.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T09:30:06", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "INDV261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.8528, "open_interest": 9.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.043, "vega": 0.0294, "theta": -0.0341, "rho": -0.0068, "theo": 0.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "INDV261120C00032000", "bid": 2.25, "bid_size": 2.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.5979, "open_interest": 2.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0502, "vega": 0.0324, "theta": -0.0344, "rho": 0.0173, "theo": 4.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T11:46:40", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "INDV261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.7919, "open_interest": 9.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0502, "vega": 0.0324, "theta": -0.0357, "rho": -0.0081, "theo": 1.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "INDV261120C00033000", "bid": 1.55, "bid_size": 1.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.5648, "open_interest": 10.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0572, "vega": 0.0353, "theta": -0.0363, "rho": 0.0167, "theo": 3.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T13:41:23", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "INDV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.7385, "open_interest": 6.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0573, "vega": 0.0353, "theta": -0.0372, "rho": -0.0097, "theo": 1.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-19T12:00:07", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "INDV261120C00034000", "bid": 0.95, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5584, "open_interest": 16.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.063, "vega": 0.0377, "theta": -0.038, "rho": 0.0158, "theo": 3.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-10-20T10:06:41", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "INDV261120P00034000", "bid": 0.05, "bid_size": 2.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.696, "open_interest": 15.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0631, "vega": 0.0378, "theta": -0.0386, "rho": -0.0114, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-16T10:41:36", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "INDV261120C00035000", "bid": 0.6, "bid_size": 4.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.6105, "open_interest": 202.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0665, "vega": 0.0393, "theta": -0.0392, "rho": 0.0145, "theo": 2.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-10-20T10:06:41", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "INDV261120P00035000", "bid": 0.4, "bid_size": 2.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.6802, "open_interest": 13.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0667, "vega": 0.0393, "theta": -0.0394, "rho": -0.0134, "theo": 2.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-16T12:42:12", "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "INDV261120C00036000", "bid": 0.3, "bid_size": 1.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.6374, "open_interest": 12.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0673, "vega": 0.0397, "theta": -0.0398, "rho": 0.013, "theo": 2.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T15:12:08", "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "INDV261120P00036000", "bid": 1.0, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6564, "open_interest": 30.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0675, "vega": 0.0397, "theta": -0.0396, "rho": -0.0153, "theo": 2.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T13:58:29", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "INDV261120C00037000", "bid": 0.05, "bid_size": 9.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.6552, "open_interest": 29.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0655, "vega": 0.0391, "theta": -0.0397, "rho": 0.0114, "theo": 1.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T11:13:08", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "INDV261120P00037000", "bid": 1.6, "bid_size": 2.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.0657, "vega": 0.0391, "theta": -0.0392, "rho": -0.017, "theo": 3.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "INDV261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6986, "open_interest": 15.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0619, "vega": 0.0376, "theta": -0.039, "rho": 0.01, "theo": 1.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T14:01:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "INDV261120P00038000", "bid": 2.25, "bid_size": 2.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.6871, "open_interest": 1.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0622, "vega": 0.0376, "theta": -0.0381, "rho": -0.0184, "theo": 4.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T09:56:25", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "INDV261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 69.0, "iv": 0.7387, "open_interest": 314.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0573, "vega": 0.0357, "theta": -0.0378, "rho": 0.0087, "theo": 1.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-21T15:50:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "INDV261120P00039000", "bid": 4.0, "bid_size": 15.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.8143, "open_interest": 300.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0576, "vega": 0.0356, "theta": -0.0366, "rho": -0.0195, "theo": 4.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-09-10T13:49:29", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "INDV261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.6995, "open_interest": 41.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0524, "vega": 0.0334, "theta": -0.0363, "rho": 0.0076, "theo": 0.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T14:22:13", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INDV261120P00040000", "bid": 3.7, "bid_size": 2.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.6807, "open_interest": 1.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0528, "vega": 0.0334, "theta": -0.0347, "rho": -0.0206, "theo": 5.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-05T15:28:46", "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "INDV261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7355, "open_interest": 184.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0309, "vega": 0.0223, "theta": -0.027, "rho": 0.0039, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T11:42:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "INDV261120P00045000", "bid": 7.9, "bid_size": 4.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0314, "vega": 0.0221, "theta": -0.0237, "rho": -0.023, "theo": 10.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "INDV261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1827, "open_interest": 4.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.018, "vega": 0.0143, "theta": -0.0189, "rho": 0.0021, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-08-14T11:35:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INDV261120P00050000", "bid": 12.8, "bid_size": 5.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0187, "vega": 0.0138, "theta": -0.0138, "rho": -0.0217, "theo": 14.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T09:31:00", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "INDV261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3766, "open_interest": 3.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0108, "vega": 0.0092, "theta": -0.0129, "rho": 0.0012, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INDV261120P00055000", "bid": 17.8, "bid_size": 3.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0114, "vega": 0.0083, "theta": -0.006, "rho": -0.0184, "theo": 19.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "INDV261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5446, "open_interest": 4.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0066, "vega": 0.006, "theta": -0.0088, "rho": 0.0007, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INDV261120P00060000", "bid": 22.8, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 1.1075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0072, "vega": 0.0049, "theta": 0.0, "rho": -0.0149, "theo": 24.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T09:30:59", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "INDV261218C00010000", "bid": 23.1, "bid_size": 1.0, "ask": 27.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0024, "vega": 0.0117, "theta": -0.0168, "rho": 0.0089, "theo": 26.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "INDV261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0024, "vega": 0.0119, "theta": -0.0261, "rho": -0.0034, "theo": 0.8656, "change": 0.0, "open": 0.0, "high": 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": "INDV261218C00012500", "bid": 20.6, "bid_size": 1.0, "ask": 24.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0035, "vega": 0.0137, "theta": -0.0167, "rho": 0.0115, "theo": 23.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-05-27T11:13:51", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "INDV261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0034, "vega": 0.0139, "theta": -0.0252, "rho": -0.0039, "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": 1.07500004768372}, {"option": "INDV261218C00015000", "bid": 18.1, "bid_size": 1.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0048, "vega": 0.0158, "theta": -0.0167, "rho": 0.014, "theo": 21.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.31, "last_trade_time": "2026-10-15T09:41:08", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "INDV261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9242, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0046, "vega": 0.016, "theta": -0.0243, "rho": -0.0043, "theo": 0.8035, "change": 0.0, "open": 0.0, "high": 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": "INDV261218C00017500", "bid": 15.6, "bid_size": 2.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0064, "vega": 0.0182, "theta": -0.0169, "rho": 0.0166, "theo": 18.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2026-04-22T15:51:13", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "INDV261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6322, "open_interest": 11.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0063, "vega": 0.0184, "theta": -0.0236, "rho": -0.0049, "theo": 0.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-02-04T10:17:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INDV261218C00020000", "bid": 13.1, "bid_size": 2.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0087, "vega": 0.021, "theta": -0.0173, "rho": 0.0193, "theo": 16.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-06T13:47:19", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "INDV261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.3917, "open_interest": 1.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0085, "vega": 0.0212, "theta": -0.023, "rho": -0.0057, "theo": 0.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INDV261218C00022500", "bid": 10.7, "bid_size": 2.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0119, "vega": 0.0245, "theta": -0.0178, "rho": 0.0219, "theo": 13.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-03-04T09:30:04", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "INDV261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.1776, "open_interest": 16.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0117, "vega": 0.0246, "theta": -0.0227, "rho": -0.0067, "theo": 0.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-02-04T10:17:58", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INDV261218C00025000", "bid": 8.3, "bid_size": 2.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0164, "vega": 0.0289, "theta": -0.0187, "rho": 0.0246, "theo": 11.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-07-22T11:33:19", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "INDV261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.9905, "open_interest": 91.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0162, "vega": 0.0289, "theta": -0.0226, "rho": -0.0082, "theo": 0.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INDV261218C00027000", "bid": 6.5, "bid_size": 2.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0214, "vega": 0.0333, "theta": -0.0196, "rho": 0.0266, "theo": 9.3795, "change": 0.0, "open": 0.0, "high": 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": "INDV261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.8588, "open_interest": 1.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0213, "vega": 0.0333, "theta": -0.0228, "rho": -0.0098, "theo": 1.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INDV261218C00028000", "bid": 5.6, "bid_size": 2.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0246, "vega": 0.0358, "theta": -0.0201, "rho": 0.0273, "theo": 8.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "INDV261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0244, "vega": 0.0358, "theta": -0.0229, "rho": -0.0109, "theo": 1.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "INDV261218C00029000", "bid": 4.8, "bid_size": 2.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0282, "vega": 0.0386, "theta": -0.0207, "rho": 0.0279, "theo": 7.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "INDV261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.742, "open_interest": 1.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0281, "vega": 0.0386, "theta": -0.0232, "rho": -0.0122, "theo": 1.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "INDV261218C00030000", "bid": 4.0, "bid_size": 2.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.4928, "open_interest": 249.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0322, "vega": 0.0416, "theta": -0.0214, "rho": 0.0285, "theo": 6.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "INDV261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.7149, "open_interest": 1213.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0321, "vega": 0.0416, "theta": -0.0235, "rho": -0.0137, "theo": 1.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "INDV261218C00031000", "bid": 3.3, "bid_size": 2.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0366, "vega": 0.0448, "theta": -0.0222, "rho": 0.0286, "theo": 5.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "INDV261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0365, "vega": 0.0448, "theta": -0.0239, "rho": -0.0155, "theo": 1.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INDV261218C00032000", "bid": 2.65, "bid_size": 1.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.041, "vega": 0.0479, "theta": -0.0231, "rho": 0.0283, "theo": 5.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "INDV261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.041, "vega": 0.0479, "theta": -0.0244, "rho": -0.0177, "theo": 1.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "INDV261218C00033000", "bid": 2.15, "bid_size": 1.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0451, "vega": 0.0508, "theta": -0.024, "rho": 0.0276, "theo": 4.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "INDV261218P00033000", "bid": 0.05, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0451, "vega": 0.0508, "theta": -0.0249, "rho": -0.0201, "theo": 2.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "INDV261218C00034000", "bid": 1.75, "bid_size": 1.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0482, "vega": 0.0532, "theta": -0.0248, "rho": 0.0265, "theo": 3.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "INDV261218P00034000", "bid": 0.5, "bid_size": 2.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.0482, "vega": 0.0532, "theta": -0.0254, "rho": -0.0229, "theo": 2.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "INDV261218C00035000", "bid": 1.3, "bid_size": 2.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.5636, "open_interest": 1051.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0499, "vega": 0.0548, "theta": -0.0256, "rho": 0.0249, "theo": 3.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-09T14:41:47", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "INDV261218P00035000", "bid": 1.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5744, "open_interest": 106.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0501, "vega": 0.0548, "theta": -0.0259, "rho": -0.0258, "theo": 2.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-22T11:18:56", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "INDV261218C00036000", "bid": 0.65, "bid_size": 5.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0502, "vega": 0.0554, "theta": -0.0263, "rho": 0.0231, "theo": 2.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "INDV261218P00036000", "bid": 1.65, "bid_size": 2.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0504, "vega": 0.0554, "theta": -0.0262, "rho": -0.0286, "theo": 3.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "INDV261218C00037000", "bid": 0.25, "bid_size": 44.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.5584, "open_interest": 4.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0494, "vega": 0.0553, "theta": -0.0268, "rho": 0.0214, "theo": 2.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T09:30:31", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "INDV261218P00037000", "bid": 2.25, "bid_size": 2.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0496, "vega": 0.0553, "theta": -0.0262, "rho": -0.031, "theo": 4.0995, "change": 0.0, "open": 0.0, "high": 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": "INDV261218C00038000", "bid": 0.05, "bid_size": 7.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.5681, "open_interest": 4.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0476, "vega": 0.0545, "theta": -0.027, "rho": 0.0196, "theo": 2.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T11:09:24", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "INDV261218P00038000", "bid": 2.85, "bid_size": 2.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.048, "vega": 0.0545, "theta": -0.0261, "rho": -0.0336, "theo": 4.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "INDV261218C00039000", "bid": 0.05, "bid_size": 2.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0454, "vega": 0.0532, "theta": -0.0271, "rho": 0.018, "theo": 1.964, "change": 0.0, "open": 0.0, "high": 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": "INDV261218P00039000", "bid": 3.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0458, "vega": 0.0531, "theta": -0.0258, "rho": -0.0356, "theo": 5.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "INDV261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4991, "open_interest": 292.0, "volume": 0.0, "delta": 0.3499, "gamma": 0.043, "vega": 0.0516, "theta": -0.027, "rho": 0.0164, "theo": 1.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T15:31:58", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INDV261218P00040000", "bid": 4.2, "bid_size": 1.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.5816, "open_interest": 1161.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0434, "vega": 0.0516, "theta": -0.0254, "rho": -0.0377, "theo": 6.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.99, "last_trade_time": "2026-09-16T14:55:07", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "INDV261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0405, "vega": 0.0498, "theta": -0.0267, "rho": 0.0151, "theo": 1.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "INDV261218P00041000", "bid": 4.9, "bid_size": 6.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0409, "vega": 0.0497, "theta": -0.0247, "rho": -0.039, "theo": 7.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "INDV261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.038, "vega": 0.0479, "theta": -0.0264, "rho": 0.0138, "theo": 1.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "INDV261218P00042000", "bid": 5.7, "bid_size": 7.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0384, "vega": 0.0478, "theta": -0.024, "rho": -0.0405, "theo": 8.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "INDV261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0356, "vega": 0.046, "theta": -0.0259, "rho": 0.0127, "theo": 1.3172, "change": 0.0, "open": 0.0, "high": 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": "INDV261218P00043000", "bid": 6.5, "bid_size": 7.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0361, "vega": 0.0458, "theta": -0.0232, "rho": -0.0416, "theo": 8.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "INDV261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0333, "vega": 0.0441, "theta": -0.0254, "rho": 0.0118, "theo": 1.2057, "change": 0.0, "open": 0.0, "high": 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": "INDV261218P00044000", "bid": 7.4, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0339, "vega": 0.0439, "theta": -0.0223, "rho": -0.0426, "theo": 9.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "INDV261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.7604, "open_interest": 304.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0312, "vega": 0.0422, "theta": -0.0248, "rho": 0.0109, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:09:47", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "INDV261218P00045000", "bid": 8.3, "bid_size": 5.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.6044, "open_interest": 31.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0318, "vega": 0.0419, "theta": -0.0214, "rho": -0.0438, "theo": 10.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T09:32:29", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "INDV261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.889, "open_interest": 6.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0226, "vega": 0.0335, "theta": -0.0216, "rho": 0.0075, "theo": 0.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-26T10:14:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INDV261218P00050000", "bid": 13.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.6491, "open_interest": 1.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0233, "vega": 0.033, "theta": -0.0164, "rho": -0.0458, "theo": 15.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T09:35:00", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "INDV261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.0103, "open_interest": 5.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0168, "vega": 0.0266, "theta": -0.0184, "rho": 0.0054, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-30T09:30:36", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INDV261218P00055000", "bid": 17.8, "bid_size": 4.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.7323, "open_interest": 6.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0176, "vega": 0.0256, "theta": -0.0114, "rho": -0.0454, "theo": 20.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-08-03T09:36:35", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "INDV261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.1173, "open_interest": 4.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0126, "vega": 0.0212, "theta": -0.0154, "rho": 0.004, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INDV261218P00060000", "bid": 22.8, "bid_size": 4.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0136, "vega": 0.0197, "theta": -0.0067, "rho": -0.0428, "theo": 24.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T09:36:36", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "INDV270115C00015000", "bid": 18.1, "bid_size": 1.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0048, "vega": 0.019, "theta": -0.0115, "rho": 0.0193, "theo": 21.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "INDV270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0046, "vega": 0.0194, "theta": -0.0162, "rho": -0.0063, "theo": 0.7946, "change": 0.0, "open": 0.0, "high": 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": "INDV270115C00018000", "bid": 15.1, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.007, "vega": 0.0227, "theta": -0.0117, "rho": 0.0236, "theo": 18.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-05-01T15:04:20", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "INDV270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0067, "vega": 0.0231, "theta": -0.0157, "rho": -0.0075, "theo": 0.8033, "change": 0.0, "open": 0.0, "high": 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": "INDV270115C00020000", "bid": 13.1, "bid_size": 2.0, "ask": 17.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0088, "vega": 0.0256, "theta": -0.012, "rho": 0.0269, "theo": 16.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-13T09:36:09", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "INDV270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0085, "vega": 0.0259, "theta": -0.0156, "rho": -0.0084, "theo": 0.8253, "change": 0.0, "open": 0.0, "high": 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": "INDV270115C00023000", "bid": 10.2, "bid_size": 1.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0128, "vega": 0.031, "theta": -0.0126, "rho": 0.0311, "theo": 13.1747, "change": 0.0, "open": 0.0, "high": 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": "INDV270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0124, "vega": 0.0313, "theta": -0.0154, "rho": -0.0104, "theo": 0.8914, "change": 0.0, "open": 0.0, "high": 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": "INDV270115C00025000", "bid": 8.2, "bid_size": 4.0, "ask": 12.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0165, "vega": 0.0355, "theta": -0.0131, "rho": 0.0343, "theo": 11.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-22T11:29:33", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "INDV270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7983, "open_interest": 1.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0161, "vega": 0.0357, "theta": -0.0155, "rho": -0.0123, "theo": 0.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-01T09:30:52", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INDV270115C00028000", "bid": 5.7, "bid_size": 2.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.4179, "open_interest": 1.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0245, "vega": 0.0442, "theta": -0.0142, "rho": 0.0382, "theo": 8.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-06-24T09:30:05", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "INDV270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6643, "open_interest": 2.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0241, "vega": 0.0442, "theta": -0.0159, "rho": -0.0165, "theo": 1.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-05T09:30:44", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "INDV270115C00030000", "bid": 4.0, "bid_size": 58.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.4209, "open_interest": 14.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0317, "vega": 0.0513, "theta": -0.0152, "rho": 0.0395, "theo": 6.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-11T14:50:58", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "INDV270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5068, "open_interest": 216.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0314, "vega": 0.0513, "theta": -0.0165, "rho": -0.0208, "theo": 1.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INDV270115C00032000", "bid": 3.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4742, "open_interest": 8.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0393, "vega": 0.0588, "theta": -0.0166, "rho": 0.0392, "theo": 5.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "INDV270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.5497, "open_interest": 5.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0391, "vega": 0.0588, "theta": -0.0174, "rho": -0.0268, "theo": 1.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "INDV270115C00035000", "bid": 1.2, "bid_size": 49.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.4644, "open_interest": 12.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0457, "vega": 0.0666, "theta": -0.0187, "rho": 0.0348, "theo": 3.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-06T10:11:15", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "INDV270115P00035000", "bid": 1.2, "bid_size": 2.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.512, "open_interest": 180.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0458, "vega": 0.0666, "theta": -0.0188, "rho": -0.0384, "theo": 3.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "INDV270115C00037000", "bid": 0.35, "bid_size": 1.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.467, "open_interest": 5.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0448, "vega": 0.0674, "theta": -0.0198, "rho": 0.0304, "theo": 2.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-04-27T11:12:40", "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "INDV270115P00037000", "bid": 2.25, "bid_size": 2.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.045, "vega": 0.0674, "theta": -0.0194, "rho": -0.0458, "theo": 4.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "INDV270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.548, "open_interest": 147.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0395, "vega": 0.0642, "theta": -0.0204, "rho": 0.0244, "theo": 2.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T14:08:39", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "INDV270115P00040000", "bid": 4.1, "bid_size": 7.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.4691, "open_interest": 200.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0399, "vega": 0.0641, "theta": -0.0194, "rho": -0.0544, "theo": 6.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "INDV270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.5875, "open_interest": 13.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0355, "vega": 0.0606, "theta": -0.0203, "rho": 0.0212, "theo": 1.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-19T13:50:20", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "INDV270115P00042000", "bid": 5.7, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.4789, "open_interest": 300.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.036, "vega": 0.0605, "theta": -0.0188, "rho": -0.0589, "theo": 8.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "INDV270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.647, "open_interest": 505.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0301, "vega": 0.055, "theta": -0.0197, "rho": 0.0173, "theo": 1.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:49:46", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INDV270115P00045000", "bid": 8.3, "bid_size": 5.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.4975, "open_interest": 25.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0307, "vega": 0.0547, "theta": -0.0175, "rho": -0.0632, "theo": 10.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T09:30:35", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "INDV270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.6792, "open_interest": 1.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.027, "vega": 0.0512, "theta": -0.0191, "rho": 0.0153, "theo": 1.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "INDV270115P00047000", "bid": 10.2, "bid_size": 4.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.5309, "open_interest": 4.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0277, "vega": 0.0508, "theta": -0.0165, "rho": -0.0661, "theo": 12.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T09:30:48", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "INDV270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.7349, "open_interest": 12.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.023, "vega": 0.0459, "theta": -0.018, "rho": 0.0128, "theo": 1.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INDV270115P00050000", "bid": 13.0, "bid_size": 5.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.5671, "open_interest": 1.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0238, "vega": 0.0453, "theta": -0.0147, "rho": -0.0681, "theo": 15.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T09:30:42", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "INDV270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.8291, "open_interest": 1.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0178, "vega": 0.0382, "theta": -0.016, "rho": 0.0097, "theo": 0.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INDV270115P00055000", "bid": 17.9, "bid_size": 4.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.6273, "open_interest": 2.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0188, "vega": 0.0372, "theta": -0.0116, "rho": -0.0694, "theo": 20.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-08-03T09:36:35", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "INDV270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.9167, "open_interest": 3.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0141, "vega": 0.0319, "theta": -0.014, "rho": 0.0075, "theo": 0.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INDV270115P00060000", "bid": 22.8, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0152, "vega": 0.0302, "theta": -0.0085, "rho": -0.0682, "theo": 25.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-08-03T09:34:23", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "INDV270219C00020000", "bid": 13.2, "bid_size": 1.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0083, "vega": 0.0293, "theta": -0.0072, "rho": 0.0543, "theo": 16.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "INDV270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0083, "vega": 0.0293, "theta": -0.0102, "rho": -0.0107, "theo": 0.7344, "change": 0.0, "open": 0.0, "high": 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": "INDV270219C00025000", "bid": 8.3, "bid_size": 3.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0157, "vega": 0.0412, "theta": -0.0086, "rho": 0.0654, "theo": 11.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "INDV270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6896, "open_interest": 1.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0158, "vega": 0.0413, "theta": -0.0107, "rho": -0.0161, "theo": 0.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-05T09:30:44", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "INDV270219C00030000", "bid": 4.4, "bid_size": 1.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0298, "vega": 0.0603, "theta": -0.0109, "rho": 0.0683, "theo": 7.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "INDV270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5353, "open_interest": 1.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0302, "vega": 0.0606, "theta": -0.0121, "rho": -0.0277, "theo": 1.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T09:30:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "INDV270219C00031000", "bid": 3.7, "bid_size": 2.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.3746, "open_interest": 7.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0333, "vega": 0.0649, "theta": -0.0115, "rho": 0.0671, "theo": 6.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T09:30:46", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "INDV270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4891, "open_interest": 1.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0338, "vega": 0.0652, "theta": -0.0126, "rho": -0.0313, "theo": 1.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "INDV270219C00032000", "bid": 3.2, "bid_size": 1.0, "ask": 7.3, "ask_size": 38.0, "iv": 0.4006, "open_interest": 1.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0365, "vega": 0.0693, "theta": -0.0122, "rho": 0.0652, "theo": 5.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-11T09:30:07", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "INDV270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.4711, "open_interest": 3.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0372, "vega": 0.0695, "theta": -0.0131, "rho": -0.0355, "theo": 1.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "INDV270219C00033000", "bid": 2.6, "bid_size": 1.0, "ask": 6.8, "ask_size": 50.0, "iv": 0.4087, "open_interest": 1.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0393, "vega": 0.0732, "theta": -0.0128, "rho": 0.0625, "theo": 5.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "INDV270219P00033000", "bid": 0.5, "bid_size": 1.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.483, "open_interest": 5.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.04, "vega": 0.0735, "theta": -0.0136, "rho": -0.04, "theo": 2.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "INDV270219C00034000", "bid": 2.15, "bid_size": 1.0, "ask": 6.3, "ask_size": 41.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.0412, "vega": 0.0765, "theta": -0.0135, "rho": 0.0594, "theo": 4.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "INDV270219P00034000", "bid": 0.75, "bid_size": 3.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.459, "open_interest": 1.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0421, "vega": 0.0767, "theta": -0.0141, "rho": -0.0446, "theo": 2.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-12T09:33:22", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "INDV270219C00035000", "bid": 1.7, "bid_size": 1.0, "ask": 5.9, "ask_size": 63.0, "iv": 0.4292, "open_interest": 7.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0423, "vega": 0.0788, "theta": -0.0141, "rho": 0.0559, "theo": 3.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-19T12:20:22", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "INDV270219P00035000", "bid": 1.25, "bid_size": 44.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.4594, "open_interest": 1.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0433, "vega": 0.0789, "theta": -0.0146, "rho": -0.0493, "theo": 3.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "INDV270219C00036000", "bid": 1.3, "bid_size": 1.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0425, "vega": 0.0801, "theta": -0.0146, "rho": 0.0523, "theo": 3.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "INDV270219P00036000", "bid": 1.85, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4668, "open_interest": 94.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0436, "vega": 0.0801, "theta": -0.015, "rho": -0.0539, "theo": 3.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T09:50:24", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "INDV270219C00037000", "bid": 0.9, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.042, "vega": 0.0806, "theta": -0.015, "rho": 0.0488, "theo": 3.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "INDV270219P00037000", "bid": 2.4, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4596, "open_interest": 1.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0432, "vega": 0.0804, "theta": -0.0152, "rho": -0.058, "theo": 4.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "INDV270219C00038000", "bid": 0.5, "bid_size": 1.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.4277, "open_interest": 1.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.041, "vega": 0.0803, "theta": -0.0153, "rho": 0.0453, "theo": 2.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T09:31:26", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "INDV270219P00038000", "bid": 2.95, "bid_size": 4.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.4536, "open_interest": 1.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0424, "vega": 0.0799, "theta": -0.0154, "rho": -0.0616, "theo": 5.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "INDV270219C00039000", "bid": 0.05, "bid_size": 1.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.4285, "open_interest": 220.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0397, "vega": 0.0795, "theta": -0.0156, "rho": 0.0422, "theo": 2.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-08T14:23:23", "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "INDV270219P00039000", "bid": 3.6, "bid_size": 6.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0411, "vega": 0.0788, "theta": -0.0155, "rho": -0.0651, "theo": 5.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "INDV270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.431, "open_interest": 1001.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0382, "vega": 0.0782, "theta": -0.0157, "rho": 0.0393, "theo": 2.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T11:42:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "INDV270219P00040000", "bid": 4.2, "bid_size": 43.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0397, "vega": 0.0773, "theta": -0.0155, "rho": -0.068, "theo": 6.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INDV270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4462, "open_interest": 1.0, "volume": 0.0, "delta": 0.373, "gamma": 0.0366, "vega": 0.0766, "theta": -0.0157, "rho": 0.0366, "theo": 2.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "INDV270219P00041000", "bid": 5.0, "bid_size": 32.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0381, "vega": 0.0755, "theta": -0.0154, "rho": -0.0702, "theo": 7.5078, "change": 0.0, "open": 0.0, "high": 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": "INDV270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4857, "open_interest": 3.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0349, "vega": 0.0748, "theta": -0.0157, "rho": 0.0342, "theo": 2.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-06T13:20:56", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "INDV270219P00042000", "bid": 5.8, "bid_size": 4.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0366, "vega": 0.0733, "theta": -0.0153, "rho": -0.0725, "theo": 8.3346, "change": 0.0, "open": 0.0, "high": 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": "INDV270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0333, "vega": 0.0728, "theta": -0.0156, "rho": 0.0319, "theo": 1.9355, "change": 0.0, "open": 0.0, "high": 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": "INDV270219P00043000", "bid": 6.6, "bid_size": 5.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.4585, "open_interest": 1.0, "volume": 0.0, "delta": -0.685, "gamma": 0.035, "vega": 0.0712, "theta": -0.015, "rho": -0.0743, "theo": 9.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T09:31:29", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "INDV270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0318, "vega": 0.0708, "theta": -0.0155, "rho": 0.0299, "theo": 1.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INDV270219P00044000", "bid": 7.4, "bid_size": 7.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0335, "vega": 0.0688, "theta": -0.0148, "rho": -0.0756, "theo": 10.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "INDV270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5304, "open_interest": 1.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0302, "vega": 0.0688, "theta": -0.0154, "rho": 0.028, "theo": 1.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-11T12:56:35", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INDV270219P00045000", "bid": 8.3, "bid_size": 5.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.4664, "open_interest": 1.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.032, "vega": 0.0664, "theta": -0.0145, "rho": -0.0768, "theo": 10.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T09:31:28", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "INDV270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0288, "vega": 0.0667, "theta": -0.0152, "rho": 0.0263, "theo": 1.5696, "change": 0.0, "open": 0.0, "high": 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": "INDV270219P00046000", "bid": 9.2, "bid_size": 5.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.4743, "open_interest": 1.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0306, "vega": 0.0642, "theta": -0.0142, "rho": -0.0777, "theo": 11.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T09:33:52", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "INDV270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6058, "open_interest": 1.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0237, "vega": 0.0585, "theta": -0.0142, "rho": 0.0207, "theo": 1.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T09:34:56", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "INDV270219P00050000", "bid": 13.0, "bid_size": 3.0, "ask": 17.1, "ask_size": 4.0, "iv": 0.5142, "open_interest": 8.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0256, "vega": 0.0548, "theta": -0.0126, "rho": -0.0789, "theo": 15.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T09:36:36", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "INDV270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6813, "open_interest": 1.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.0188, "vega": 0.0494, "theta": -0.0127, "rho": 0.0158, "theo": 0.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "INDV270219P00055000", "bid": 17.8, "bid_size": 4.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.5547, "open_interest": 7.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.021, "vega": 0.0439, "theta": -0.0105, "rho": -0.0761, "theo": 20.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T09:33:53", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "INDV270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7552, "open_interest": 1.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.015, "vega": 0.0416, "theta": -0.0113, "rho": 0.0122, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INDV270219P00060000", "bid": 22.8, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0175, "vega": 0.0342, "theta": -0.0085, "rho": -0.0701, "theo": 24.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T09:36:36", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "INDV270319C00020000", "bid": 13.2, "bid_size": 2.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0087, "vega": 0.0338, "theta": -0.0068, "rho": 0.0479, "theo": 16.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-08-04T11:34:12", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "INDV270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0084, "vega": 0.0339, "theta": -0.0089, "rho": -0.0141, "theo": 0.8172, "change": 0.0, "open": 0.0, "high": 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": "INDV270319C00023000", "bid": 10.3, "bid_size": 2.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.3302, "open_interest": 2.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0126, "vega": 0.0415, "theta": -0.0074, "rho": 0.0574, "theo": 13.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.69, "last_trade_time": "2026-08-03T09:32:43", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "INDV270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0123, "vega": 0.0415, "theta": -0.0091, "rho": -0.0177, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 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": "INDV270319C00025000", "bid": 8.5, "bid_size": 7.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0161, "vega": 0.0479, "theta": -0.0079, "rho": 0.0635, "theo": 11.4255, "change": 0.0, "open": 0.0, "high": 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": "INDV270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6321, "open_interest": 23.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0158, "vega": 0.0478, "theta": -0.0094, "rho": -0.0213, "theo": 1.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INDV270319C00028000", "bid": 6.1, "bid_size": 2.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.3968, "open_interest": 9.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0232, "vega": 0.0598, "theta": -0.009, "rho": 0.0711, "theo": 8.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-09-28T15:11:28", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "INDV270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5438, "open_interest": 2.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0231, "vega": 0.0597, "theta": -0.0101, "rho": -0.029, "theo": 1.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INDV270319C00030000", "bid": 4.5, "bid_size": 8.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.3856, "open_interest": 4.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0289, "vega": 0.069, "theta": -0.0098, "rho": 0.0736, "theo": 7.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-15T14:42:19", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "INDV270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.4986, "open_interest": 6.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.029, "vega": 0.069, "theta": -0.0107, "rho": -0.0366, "theo": 1.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T09:30:10", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "INDV270319C00032000", "bid": 3.5, "bid_size": 6.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0344, "vega": 0.078, "theta": -0.0109, "rho": 0.0721, "theo": 5.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INDV270319P00032000", "bid": 0.25, "bid_size": 2.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0347, "vega": 0.0781, "theta": -0.0115, "rho": -0.0462, "theo": 2.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "INDV270319C00035000", "bid": 2.0, "bid_size": 4.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.4348, "open_interest": 10.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0388, "vega": 0.0871, "theta": -0.0124, "rho": 0.0638, "theo": 4.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:09:29", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "INDV270319P00035000", "bid": 1.65, "bid_size": 1.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0394, "vega": 0.0872, "theta": -0.0127, "rho": -0.0632, "theo": 3.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "INDV270319C00037000", "bid": 1.15, "bid_size": 1.0, "ask": 5.4, "ask_size": 47.0, "iv": 0.4366, "open_interest": 5.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0385, "vega": 0.0888, "theta": -0.0131, "rho": 0.0567, "theo": 3.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-04T11:34:12", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "INDV270319P00037000", "bid": 2.9, "bid_size": 1.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0394, "vega": 0.0888, "theta": -0.0132, "rho": -0.0736, "theo": 4.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "INDV270319C00040000", "bid": 0.15, "bid_size": 1.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.3333, "open_interest": 100.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0355, "vega": 0.0865, "theta": -0.0136, "rho": 0.0468, "theo": 2.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T11:01:12", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "INDV270319P00040000", "bid": 4.7, "bid_size": 1.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.4373, "open_interest": 10.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0366, "vega": 0.0861, "theta": -0.0133, "rho": -0.0858, "theo": 7.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-07-20T15:41:22", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "INDV270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.452, "open_interest": 21.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0329, "vega": 0.0832, "theta": -0.0136, "rho": 0.0412, "theo": 2.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T09:32:29", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "INDV270319P00042000", "bid": 6.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.4276, "open_interest": 10.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0341, "vega": 0.0825, "theta": -0.0131, "rho": -0.0922, "theo": 8.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-07-20T15:41:22", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "INDV270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5054, "open_interest": 26.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0289, "vega": 0.0771, "theta": -0.0133, "rho": 0.0342, "theo": 1.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T09:36:17", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "INDV270319P00045000", "bid": 8.5, "bid_size": 4.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.432, "open_interest": 1.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0303, "vega": 0.0758, "theta": -0.0125, "rho": -0.0986, "theo": 11.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-07-17T10:42:42", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "INDV270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5311, "open_interest": 18.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0264, "vega": 0.0727, "theta": -0.0129, "rho": 0.0304, "theo": 1.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T09:36:17", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INDV270319P00047000", "bid": 10.2, "bid_size": 4.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.028, "vega": 0.071, "theta": -0.0119, "rho": -0.1013, "theo": 12.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "INDV270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5639, "open_interest": 6.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0231, "vega": 0.0663, "theta": -0.0123, "rho": 0.0257, "theo": 1.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T11:04:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "INDV270319P00050000", "bid": 13.0, "bid_size": 3.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.4503, "open_interest": 2.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0248, "vega": 0.0638, "theta": -0.011, "rho": -0.1031, "theo": 15.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T09:35:00", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "INDV270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6284, "open_interest": 18.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0186, "vega": 0.0565, "theta": -0.0111, "rho": 0.0198, "theo": 1.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "INDV270319P00055000", "bid": 17.8, "bid_size": 4.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.5002, "open_interest": 5.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0206, "vega": 0.0524, "theta": -0.0092, "rho": -0.1027, "theo": 20.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-08-03T09:31:31", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "INDV270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6909, "open_interest": 11.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0151, "vega": 0.0479, "theta": -0.0098, "rho": 0.0155, "theo": 0.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-07-07T10:04:37", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INDV270319P00060000", "bid": 22.8, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.5605, "open_interest": 4.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0174, "vega": 0.0421, "theta": -0.0075, "rho": -0.0957, "theo": 25.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-03T09:33:52", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "INDV270521C00020000", "bid": 13.5, "bid_size": 4.0, "ask": 17.4, "ask_size": 4.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0091, "vega": 0.0438, "theta": -0.0058, "rho": 0.0603, "theo": 16.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "INDV270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7247, "open_interest": 1.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0085, "vega": 0.0445, "theta": -0.0074, "rho": -0.0232, "theo": 1.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INDV270521C00025000", "bid": 9.0, "bid_size": 4.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0157, "vega": 0.0624, "theta": -0.007, "rho": 0.0776, "theo": 11.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "INDV270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0152, "vega": 0.0626, "theta": -0.0082, "rho": -0.0358, "theo": 1.4717, "change": 0.0, "open": 0.0, "high": 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": "INDV270521C00026000", "bid": 8.2, "bid_size": 2.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0174, "vega": 0.067, "theta": -0.0074, "rho": 0.0804, "theo": 10.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "INDV270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5315, "open_interest": 1.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0169, "vega": 0.067, "theta": -0.0085, "rho": -0.0396, "theo": 1.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T09:30:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "INDV270521C00027000", "bid": 7.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0192, "vega": 0.0718, "theta": -0.0078, "rho": 0.0827, "theo": 10.1159, "change": 0.0, "open": 0.0, "high": 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": "INDV270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0187, "vega": 0.0718, "theta": -0.0088, "rho": -0.0437, "theo": 1.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "INDV270521C00028000", "bid": 7.0, "bid_size": 4.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.021, "vega": 0.0766, "theta": -0.0082, "rho": 0.0845, "theo": 9.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "INDV270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0206, "vega": 0.0766, "theta": -0.0091, "rho": -0.0485, "theo": 1.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "INDV270521C00029000", "bid": 6.3, "bid_size": 1.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.4574, "open_interest": 1.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0228, "vega": 0.0815, "theta": -0.0086, "rho": 0.0857, "theo": 8.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-20T13:32:34", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "INDV270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0225, "vega": 0.0815, "theta": -0.0094, "rho": -0.0539, "theo": 2.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "INDV270521C00030000", "bid": 5.5, "bid_size": 60.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0246, "vega": 0.0862, "theta": -0.0091, "rho": 0.0861, "theo": 7.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "INDV270521P00030000", "bid": 0.3, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.258, "gamma": 0.0243, "vega": 0.0862, "theta": -0.0098, "rho": -0.0595, "theo": 2.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "INDV270521C00031000", "bid": 5.0, "bid_size": 60.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.6991, "gamma": 0.0261, "vega": 0.0906, "theta": -0.0095, "rho": 0.0858, "theo": 7.2683, "change": 0.0, "open": 0.0, "high": 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": "INDV270521P00031000", "bid": 0.75, "bid_size": 1.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.286, "gamma": 0.026, "vega": 0.0906, "theta": -0.0101, "rho": -0.0658, "theo": 2.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "INDV270521C00032000", "bid": 4.6, "bid_size": 1.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0275, "vega": 0.0946, "theta": -0.0099, "rho": 0.0848, "theo": 6.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "INDV270521P00032000", "bid": 1.3, "bid_size": 1.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0275, "vega": 0.0946, "theta": -0.0104, "rho": -0.0721, "theo": 3.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "INDV270521C00033000", "bid": 4.0, "bid_size": 60.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0286, "vega": 0.098, "theta": -0.0103, "rho": 0.0834, "theo": 6.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "INDV270521P00033000", "bid": 1.75, "bid_size": 2.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0286, "vega": 0.098, "theta": -0.0107, "rho": -0.079, "theo": 3.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "INDV270521C00034000", "bid": 3.6, "bid_size": 59.0, "ask": 7.9, "ask_size": 53.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.0294, "vega": 0.1008, "theta": -0.0107, "rho": 0.0812, "theo": 5.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "INDV270521P00034000", "bid": 2.3, "bid_size": 2.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0296, "vega": 0.1008, "theta": -0.011, "rho": -0.0854, "theo": 4.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "INDV270521C00035000", "bid": 3.2, "bid_size": 48.0, "ask": 7.5, "ask_size": 54.0, "iv": 0.4905, "open_interest": 2.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0298, "vega": 0.1028, "theta": -0.011, "rho": 0.0788, "theo": 5.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T11:21:38", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "INDV270521P00035000", "bid": 2.85, "bid_size": 2.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0302, "vega": 0.1029, "theta": -0.0112, "rho": -0.092, "theo": 4.7352, "change": 0.0, "open": 0.0, "high": 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": "INDV270521C00036000", "bid": 3.0, "bid_size": 1.0, "ask": 7.1, "ask_size": 58.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.0301, "vega": 0.1043, "theta": -0.0112, "rho": 0.0761, "theo": 4.8217, "change": 0.0, "open": 0.0, "high": 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": "INDV270521P00036000", "bid": 3.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0305, "vega": 0.1043, "theta": -0.0113, "rho": -0.0985, "theo": 5.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "INDV270521C00037000", "bid": 2.65, "bid_size": 1.0, "ask": 6.7, "ask_size": 41.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.0301, "vega": 0.1051, "theta": -0.0115, "rho": 0.0733, "theo": 4.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "INDV270521P00037000", "bid": 4.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0306, "vega": 0.1051, "theta": -0.0115, "rho": -0.1046, "theo": 5.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "INDV270521C00038000", "bid": 2.25, "bid_size": 1.0, "ask": 6.4, "ask_size": 59.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0299, "vega": 0.1054, "theta": -0.0116, "rho": 0.0704, "theo": 4.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "INDV270521P00038000", "bid": 4.7, "bid_size": 2.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0305, "vega": 0.1053, "theta": -0.0115, "rho": -0.1105, "theo": 6.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "INDV270521C00039000", "bid": 1.9, "bid_size": 1.0, "ask": 6.0, "ask_size": 54.0, "iv": 0.5004, "open_interest": 1.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0296, "vega": 0.1052, "theta": -0.0118, "rho": 0.0674, "theo": 3.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T09:31:28", "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "INDV270521P00039000", "bid": 5.1, "bid_size": 7.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0303, "vega": 0.105, "theta": -0.0116, "rho": -0.1158, "theo": 7.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "INDV270521C00040000", "bid": 1.6, "bid_size": 1.0, "ask": 5.7, "ask_size": 59.0, "iv": 0.5016, "open_interest": 1.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.0291, "vega": 0.1046, "theta": -0.0118, "rho": 0.0646, "theo": 3.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-22T14:53:22", "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "INDV270521P00040000", "bid": 6.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0299, "vega": 0.1044, "theta": -0.0115, "rho": -0.1206, "theo": 8.0295, "change": 0.0, "open": 0.0, "high": 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": "INDV270521C00041000", "bid": 1.3, "bid_size": 1.0, "ask": 5.4, "ask_size": 59.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0285, "vega": 0.1036, "theta": -0.0119, "rho": 0.0617, "theo": 3.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "INDV270521P00041000", "bid": 6.5, "bid_size": 6.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0294, "vega": 0.1033, "theta": -0.0115, "rho": -0.1253, "theo": 8.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "INDV270521C00042000", "bid": 1.0, "bid_size": 1.0, "ask": 5.1, "ask_size": 59.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.3989, "gamma": 0.0279, "vega": 0.1024, "theta": -0.0119, "rho": 0.0589, "theo": 3.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "INDV270521P00042000", "bid": 7.2, "bid_size": 6.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0289, "vega": 0.102, "theta": -0.0114, "rho": -0.1298, "theo": 9.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "INDV270521C00043000", "bid": 0.8, "bid_size": 1.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0272, "vega": 0.101, "theta": -0.0118, "rho": 0.0564, "theo": 2.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "INDV270521P00043000", "bid": 7.9, "bid_size": 6.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0283, "vega": 0.1004, "theta": -0.0113, "rho": -0.1333, "theo": 10.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "INDV270521C00045000", "bid": 0.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 59.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0257, "vega": 0.0976, "theta": -0.0117, "rho": 0.0514, "theo": 2.6048, "change": 0.0, "open": 0.0, "high": 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": "INDV270521P00045000", "bid": 9.4, "bid_size": 6.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.027, "vega": 0.0967, "theta": -0.0109, "rho": -0.1399, "theo": 11.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "INDV270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.022, "vega": 0.0877, "theta": -0.0111, "rho": 0.041, "theo": 1.9538, "change": 0.0, "open": 0.0, "high": 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": "INDV270521P00050000", "bid": 13.5, "bid_size": 3.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0237, "vega": 0.0858, "theta": -0.0098, "rho": -0.1496, "theo": 16.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "INDV271217C00020000", "bid": 14.0, "bid_size": 34.0, "ask": 19.0, "ask_size": 38.0, "iv": 0.4933, "open_interest": 7.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.008, "vega": 0.0711, "theta": -0.0031, "rho": 0.1359, "theo": 17.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-10-15T09:41:08", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "INDV271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0079, "vega": 0.0708, "theta": -0.0051, "rho": -0.057, "theo": 1.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INDV271217C00023000", "bid": 11.5, "bid_size": 37.0, "ask": 16.5, "ask_size": 39.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0107, "vega": 0.0846, "theta": -0.0037, "rho": 0.1589, "theo": 14.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "INDV271217P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0107, "vega": 0.0846, "theta": -0.0054, "rho": -0.0705, "theo": 1.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INDV271217C00025000", "bid": 10.0, "bid_size": 48.0, "ask": 15.0, "ask_size": 38.0, "iv": 0.4412, "open_interest": 256.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0128, "vega": 0.0948, "theta": -0.0041, "rho": 0.1704, "theo": 13.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-10-16T14:40:20", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "INDV271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.013, "vega": 0.0952, "theta": -0.0056, "rho": -0.0824, "theo": 2.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INDV271217C00028000", "bid": 8.5, "bid_size": 34.0, "ask": 13.5, "ask_size": 26.0, "iv": 0.4783, "open_interest": 4.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.0161, "vega": 0.1109, "theta": -0.0049, "rho": 0.1795, "theo": 10.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-08-14T11:35:10", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "INDV271217P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0166, "vega": 0.1118, "theta": -0.0061, "rho": -0.1046, "theo": 2.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INDV271217C00030000", "bid": 7.5, "bid_size": 40.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.4817, "open_interest": 2.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0182, "vega": 0.1212, "theta": -0.0054, "rho": 0.1804, "theo": 9.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-11T14:52:18", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "INDV271217P00030000", "bid": 1.0, "bid_size": 34.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.019, "vega": 0.1223, "theta": -0.0064, "rho": -0.1218, "theo": 3.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "INDV271217C00032000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.682, "gamma": 0.02, "vega": 0.1304, "theta": -0.0059, "rho": 0.1774, "theo": 8.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "INDV271217P00032000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.021, "vega": 0.1316, "theta": -0.0068, "rho": -0.1405, "theo": 4.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "INDV271217C00035000", "bid": 5.0, "bid_size": 33.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.4718, "open_interest": 4.0, "volume": 0.0, "delta": 0.615, "gamma": 0.022, "vega": 0.1408, "theta": -0.0065, "rho": 0.168, "theo": 7.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T09:30:59", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "INDV271217P00035000", "bid": 3.5, "bid_size": 40.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.4538, "open_interest": 5003.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.0235, "vega": 0.1418, "theta": -0.0072, "rho": -0.1684, "theo": 5.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T11:28:26", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "INDV271217C00037000", "bid": 4.0, "bid_size": 43.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.4565, "open_interest": 1.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0228, "vega": 0.1452, "theta": -0.0068, "rho": 0.1596, "theo": 6.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T09:33:45", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "INDV271217P00037000", "bid": 4.5, "bid_size": 31.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0245, "vega": 0.1457, "theta": -0.0073, "rho": -0.1847, "theo": 6.9578, "change": 0.0, "open": 0.0, "high": 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": "INDV271217C00040000", "bid": 3.0, "bid_size": 44.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.4584, "open_interest": 4.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.0231, "vega": 0.1482, "theta": -0.0071, "rho": 0.1459, "theo": 5.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T14:49:36", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "INDV271217P00040000", "bid": 6.5, "bid_size": 36.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.4513, "open_interest": 384.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0254, "vega": 0.1476, "theta": -0.0074, "rho": -0.2082, "theo": 8.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-28T14:32:51", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "INDV271217C00042000", "bid": 2.5, "bid_size": 35.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.4649, "open_interest": 1.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.023, "vega": 0.1482, "theta": -0.0072, "rho": 0.1367, "theo": 4.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "INDV271217P00042000", "bid": 8.0, "bid_size": 35.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.4611, "open_interest": 51.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0255, "vega": 0.1465, "theta": -0.0074, "rho": -0.2214, "theo": 10.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "INDV271217C00045000", "bid": 2.0, "bid_size": 28.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.4737, "open_interest": 3.0, "volume": 0.0, "delta": 0.417, "gamma": 0.0223, "vega": 0.1458, "theta": -0.0073, "rho": 0.1233, "theo": 4.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-28T11:55:31", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "INDV271217P00045000", "bid": 10.0, "bid_size": 36.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.4498, "open_interest": 567.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.0254, "vega": 0.1417, "theta": -0.0072, "rho": -0.2336, "theo": 12.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-27T10:03:44", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "INDV271217C00047000", "bid": 1.5, "bid_size": 48.0, "ask": 6.0, "ask_size": 67.0, "iv": 0.4636, "open_interest": 5000.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0217, "vega": 0.1431, "theta": -0.0073, "rho": 0.115, "theo": 3.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-06-18T11:57:31", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "INDV271217P00047000", "bid": 11.5, "bid_size": 35.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.4481, "open_interest": 1.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0251, "vega": 0.1377, "theta": -0.0071, "rho": -0.243, "theo": 14.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.68, "last_trade_time": "2026-08-03T09:33:45", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "INDV271217C00050000", "bid": 0.5, "bid_size": 37.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.4516, "open_interest": 4.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0206, "vega": 0.1379, "theta": -0.0071, "rho": 0.1034, "theo": 3.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-05-29T13:31:15", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "INDV271217P00050000", "bid": 14.0, "bid_size": 31.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.4563, "open_interest": 1.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0245, "vega": 0.1291, "theta": -0.0068, "rho": -0.245, "theo": 16.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-06-04T10:19:51", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "INDV271217C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.4726, "open_interest": 20.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0186, "vega": 0.1275, "theta": -0.0068, "rho": 0.0868, "theo": 2.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T09:33:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INDV271217P00055000", "bid": 18.0, "bid_size": 33.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.4354, "open_interest": 1.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0233, "vega": 0.1121, "theta": -0.0062, "rho": -0.2396, "theo": 20.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-08-03T09:33:06", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "INDV271217C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0167, "vega": 0.1164, "theta": -0.0063, "rho": 0.0731, "theo": 1.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "INDV271217P00060000", "bid": 22.8, "bid_size": 2.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.4522, "open_interest": 2.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0222, "vega": 0.0928, "theta": -0.0055, "rho": -0.2192, "theo": 25.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T09:31:31", "percent_change": 0.0, "prev_day_close": 25.5}], "symbol": "INDV", "security_type": "stock", "exchange_id": 2, "current_price": 35.33, "price_change": 0.54, "price_change_percent": 1.5284, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 34.77, "high": 35.36, "low": 34.54, "close": 35.33, "prev_day_close": 35.33, "volume": 871702, "iv30": 58.692, "iv30_change": -0.085, "iv30_change_percent": -0.1446, "seqno": 37440585775, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "INDV"}