{"timestamp": "2026-10-23 00:43:22", "data": {"options": [{"option": "INVA261120C00012500", "bid": 6.5, "bid_size": 65.0, "ask": 11.0, "ask_size": 49.0, "iv": 1.0411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0124, "vega": 0.0052, "theta": -0.007, "rho": 0.01, "theo": 8.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "INVA261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 125.0, "iv": 2.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0125, "vega": 0.0052, "theta": -0.0105, "rho": -0.0008, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INVA261120C00015000", "bid": 4.1, "bid_size": 65.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0242, "vega": 0.0075, "theta": -0.0086, "rho": 0.0118, "theo": 6.3521, "change": 0.0, "open": 0.0, "high": 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": "INVA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0243, "vega": 0.0075, "theta": -0.0111, "rho": -0.0012, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INVA261120C00017500", "bid": 2.1, "bid_size": 65.0, "ask": 6.0, "ask_size": 56.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0535, "vega": 0.0115, "theta": -0.0103, "rho": 0.013, "theo": 3.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "INVA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.8825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0541, "vega": 0.0116, "theta": -0.0119, "rho": -0.002, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "INVA261120C00020000", "bid": 0.05, "bid_size": 756.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.7822, "open_interest": 4.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.1522, "vega": 0.0196, "theta": -0.0116, "rho": 0.0122, "theo": 1.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T10:24:25", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "INVA261120P00020000", "bid": 0.2, "bid_size": 56.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.3113, "open_interest": 120.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.1559, "vega": 0.0197, "theta": -0.0124, "rho": -0.0044, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T14:09:11", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "INVA261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.2782, "open_interest": 184.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.1775, "vega": 0.0198, "theta": -0.0105, "rho": 0.0047, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T11:21:27", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "INVA261120P00022500", "bid": 0.05, "bid_size": 683.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.1956, "vega": 0.0181, "theta": -0.0111, "rho": -0.0082, "theo": 1.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "INVA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.4636, "open_interest": 100.0, "volume": 1.0, "delta": 0.1132, "gamma": 0.0711, "vega": 0.0115, "theta": -0.0087, "rho": 0.0019, "theo": 0.1372, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "INVA261120P00025000", "bid": 1.5, "bid_size": 65.0, "ask": 6.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0776, "vega": 0.0084, "theta": -0.0079, "rho": -0.0067, "theo": 3.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "INVA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 126.0, "iv": 2.0708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0229, "vega": 0.0055, "theta": -0.0062, "rho": 0.0007, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "INVA261120P00030000", "bid": 6.5, "bid_size": 65.0, "ask": 11.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0246, "vega": 0.0018, "theta": -0.0078, "rho": -0.0027, "theo": 8.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "INVA261218C00010000", "bid": 9.0, "bid_size": 30.0, "ask": 13.5, "ask_size": 12.0, "iv": 1.2175, "open_interest": 7.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0067, "vega": 0.005, "theta": -0.0003, "rho": 0.0121, "theo": 11.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-05-07T13:39:45", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "INVA261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 125.0, "iv": 2.9703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0066, "vega": 0.005, "theta": -0.0046, "rho": -0.001, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INVA261218C00012500", "bid": 6.5, "bid_size": 65.0, "ask": 11.0, "ask_size": 36.0, "iv": 0.8822, "open_interest": 4.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0123, "vega": 0.0072, "theta": -0.0016, "rho": 0.0177, "theo": 8.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-09T09:56:14", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "INVA261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 125.0, "iv": 2.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0123, "vega": 0.0072, "theta": -0.0051, "rho": -0.0015, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INVA261218C00015000", "bid": 4.1, "bid_size": 65.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.6522, "open_interest": 4.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0243, "vega": 0.0106, "theta": -0.0032, "rho": 0.0219, "theo": 6.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-05-19T15:18:44", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "INVA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0244, "vega": 0.0106, "theta": -0.0056, "rho": -0.0023, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "INVA261218C00017500", "bid": 1.6, "bid_size": 65.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0544, "vega": 0.0168, "theta": -0.0048, "rho": 0.024, "theo": 3.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-23T09:32:55", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "INVA261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.3406, "open_interest": 3.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0548, "vega": 0.0169, "theta": -0.0063, "rho": -0.0042, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T14:14:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INVA261218C00020000", "bid": 0.1, "bid_size": 754.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.2666, "open_interest": 18.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.1412, "vega": 0.0287, "theta": -0.0066, "rho": 0.0217, "theo": 1.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T11:55:09", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "INVA261218P00020000", "bid": 0.35, "bid_size": 22.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.3077, "open_interest": 168.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.1429, "vega": 0.0288, "theta": -0.0072, "rho": -0.0095, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-23T15:29:26", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "INVA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.3026, "open_interest": 504.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.1434, "vega": 0.0299, "theta": -0.0076, "rho": 0.0103, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-20T15:55:00", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "INVA261218P00022500", "bid": 1.2, "bid_size": 13.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.3099, "open_interest": 76.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.1479, "vega": 0.0294, "theta": -0.0073, "rho": -0.0189, "theo": 1.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-09T15:57:20", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "INVA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 25.0, "iv": 0.4151, "open_interest": 357.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0741, "vega": 0.0208, "theta": -0.0071, "rho": 0.0052, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T13:43:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "INVA261218P00025000", "bid": 2.15, "bid_size": 65.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0783, "vega": 0.0197, "theta": -0.0059, "rho": -0.0199, "theo": 4.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "INVA261218C00030000", "bid": 0.05, "bid_size": 3.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.875, "open_interest": 9.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0296, "vega": 0.0118, "theta": -0.0056, "rho": 0.0023, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T12:53:14", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "INVA261218P00030000", "bid": 6.5, "bid_size": 65.0, "ask": 11.4, "ask_size": 34.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0329, "vega": 0.0096, "theta": -0.0027, "rho": -0.0166, "theo": 8.9982, "change": 0.0, "open": 0.0, "high": 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": "INVA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 126.0, "iv": 1.2187, "open_interest": 35.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0161, "vega": 0.0078, "theta": -0.0045, "rho": 0.0013, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INVA261218P00035000", "bid": 11.5, "bid_size": 65.0, "ask": 16.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0176, "vega": 0.0053, "theta": 0.0, "rho": -0.0137, "theo": 13.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-04-23T12:13:03", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "INVA270319C00012500", "bid": 6.8, "bid_size": 56.0, "ask": 11.1, "ask_size": 25.0, "iv": 0.6874, "open_interest": 12.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0159, "vega": 0.0192, "theta": -0.0031, "rho": 0.0339, "theo": 8.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-09T09:56:14", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "INVA270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 65.0, "iv": 1.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0155, "vega": 0.0191, "theta": -0.0043, "rho": -0.0074, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 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": "INVA270319C00015000", "bid": 4.3, "bid_size": 56.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0275, "vega": 0.0264, "theta": -0.0037, "rho": 0.0441, "theo": 6.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "INVA270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0274, "vega": 0.0264, "theta": -0.0046, "rho": -0.011, "theo": 0.4718, "change": 0.0, "open": 0.0, "high": 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": "INVA270319C00017500", "bid": 2.3, "bid_size": 56.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0492, "vega": 0.0367, "theta": -0.0044, "rho": 0.0505, "theo": 4.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-20T15:35:09", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "INVA270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.3998, "open_interest": 328.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0496, "vega": 0.0368, "theta": -0.005, "rho": -0.0174, "theo": 0.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T11:23:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INVA270319C00020000", "bid": 0.6, "bid_size": 129.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.2873, "open_interest": 153.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0828, "vega": 0.0492, "theta": -0.0051, "rho": 0.046, "theo": 2.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-23T12:53:31", "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "INVA270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.2642, "open_interest": 16.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0845, "vega": 0.0494, "theta": -0.0054, "rho": -0.0296, "theo": 1.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-30T12:11:05", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "INVA270319C00022500", "bid": 0.25, "bid_size": 13.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.2843, "open_interest": 134.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0894, "vega": 0.0521, "theta": -0.0055, "rho": 0.0317, "theo": 1.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-21T12:16:27", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "INVA270319P00022500", "bid": 0.85, "bid_size": 73.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.2318, "open_interest": 81.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.093, "vega": 0.0518, "theta": -0.0055, "rho": -0.0445, "theo": 2.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-08T15:46:08", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "INVA270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.3836, "open_interest": 118.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.0674, "vega": 0.045, "theta": -0.0054, "rho": 0.0209, "theo": 0.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-08T15:59:26", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "INVA270319P00025000", "bid": 1.65, "bid_size": 55.0, "ask": 6.5, "ask_size": 45.0, "iv": 0.2455, "open_interest": 15.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.072, "vega": 0.0436, "theta": -0.0052, "rho": -0.0514, "theo": 4.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-08T15:40:10", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "INVA270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.6973, "open_interest": 1.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0377, "vega": 0.0319, "theta": -0.0049, "rho": 0.0114, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INVA270319P00030000", "bid": 6.5, "bid_size": 56.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0428, "vega": 0.0284, "theta": -0.0041, "rho": -0.0505, "theo": 9.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "INVA270617C00012500", "bid": 7.0, "bid_size": 65.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0153, "vega": 0.0283, "theta": -0.0025, "rho": 0.0634, "theo": 9.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "INVA270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 65.0, "iv": 1.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0155, "vega": 0.0286, "theta": -0.0037, "rho": -0.0151, "theo": 0.5873, "change": 0.0, "open": 0.0, "high": 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": "INVA270617C00015000", "bid": 4.7, "bid_size": 65.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0249, "vega": 0.038, "theta": -0.0032, "rho": 0.0715, "theo": 7.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "INVA270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0255, "vega": 0.0384, "theta": -0.0042, "rho": -0.0219, "theo": 0.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "INVA270617C00017500", "bid": 2.7, "bid_size": 56.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0397, "vega": 0.0499, "theta": -0.0039, "rho": 0.075, "theo": 5.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "INVA270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0411, "vega": 0.0504, "theta": -0.0045, "rho": -0.032, "theo": 1.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INVA270617C00020000", "bid": 1.6, "bid_size": 15.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0582, "vega": 0.0621, "theta": -0.0044, "rho": 0.0703, "theo": 3.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "INVA270617P00020000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.349, "gamma": 0.0615, "vega": 0.0625, "theta": -0.0048, "rho": -0.0466, "theo": 1.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "INVA270617C00022500", "bid": 0.8, "bid_size": 7.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0671, "vega": 0.0678, "theta": -0.0047, "rho": 0.0566, "theo": 2.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "INVA270617P00022500", "bid": 0.8, "bid_size": 65.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0733, "vega": 0.0667, "theta": -0.005, "rho": -0.0622, "theo": 2.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "INVA270617C00025000", "bid": 0.05, "bid_size": 11.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0598, "vega": 0.0645, "theta": -0.0048, "rho": 0.0426, "theo": 1.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "INVA270617P00025000", "bid": 2.3, "bid_size": 65.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0678, "vega": 0.0607, "theta": -0.0051, "rho": -0.0702, "theo": 4.7766, "change": 0.0, "open": 0.0, "high": 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": "INVA270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0405, "vega": 0.0529, "theta": -0.0048, "rho": 0.027, "theo": 0.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "INVA270617P00030000", "bid": 6.5, "bid_size": 65.0, "ask": 11.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0489, "vega": 0.0436, "theta": -0.0048, "rho": -0.0703, "theo": 9.3054, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "INVA", "security_type": "stock", "exchange_id": 2, "current_price": 21.06, "price_change": 0.15, "price_change_percent": 0.7174, "bid": 20.2, "ask": 22.5, "bid_size": 100, "ask_size": 1000, "open": 21.05, "high": 21.27, "low": 20.92, "close": 21.06, "prev_day_close": 20.91, "volume": 452078, "iv30": 28.151, "iv30_change": -3.038, "iv30_change_percent": -9.7406, "seqno": 37150462882, "last_trade_time": "2026-10-22T15:59:57", "tick": "down"}, "symbol": "INVA"}