{"timestamp": "2026-11-10 01:49:56", "data": {"options": [{"option": "INVX261120C00015000", "bid": 9.3, "bid_size": 64.0, "ask": 12.0, "ask_size": 10.0, "iv": 2.0636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0103, "vega": 0.0038, "theta": -0.0309, "rho": 0.0049, "theo": 10.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "INVX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 3.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0103, "vega": 0.0038, "theta": -0.0322, "rho": -0.0004, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INVX261120C00017500", "bid": 7.0, "bid_size": 33.0, "ask": 10.0, "ask_size": 14.0, "iv": 2.0499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.018, "vega": 0.0054, "theta": -0.0349, "rho": 0.0056, "theo": 8.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "INVX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 2.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0181, "vega": 0.0054, "theta": -0.0358, "rho": -0.0006, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INVX261120C00020000", "bid": 3.5, "bid_size": 72.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0337, "vega": 0.0076, "theta": -0.0387, "rho": 0.0061, "theo": 5.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "INVX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 34.0, "iv": 2.0021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0338, "vega": 0.0076, "theta": -0.0395, "rho": -0.0009, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INVX261120C00022500", "bid": 1.1, "bid_size": 72.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0712, "vega": 0.0114, "theta": -0.042, "rho": 0.0063, "theo": 3.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "INVX261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0716, "vega": 0.0114, "theta": -0.0426, "rho": -0.0015, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "INVX261120C00025000", "bid": 0.85, "bid_size": 20.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.4896, "open_interest": 1.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.163, "vega": 0.0171, "theta": -0.0426, "rho": 0.005, "theo": 1.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:10:28", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "INVX261120P00025000", "bid": 0.25, "bid_size": 22.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.4734, "open_interest": 49.0, "volume": 11.0, "delta": -0.4094, "gamma": 0.1645, "vega": 0.0172, "theta": -0.043, "rho": -0.0031, "theo": 0.7346, "change": -0.145, "open": 0.6, "high": 0.73, "low": 0.6, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:37:21", "percent_change": -16.5714, "prev_day_close": 0.875}, {"option": "INVX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 53.0, "iv": 0.8285, "open_interest": 144.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0622, "vega": 0.0103, "theta": -0.0393, "rho": 0.0012, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T09:30:32", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "INVX261120P00030000", "bid": 4.1, "bid_size": 16.0, "ask": 6.0, "ask_size": 53.0, "iv": 1.0403, "open_interest": 39.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0633, "vega": 0.01, "theta": -0.0394, "rho": -0.0053, "theo": 4.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-28T10:45:45", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "INVX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 2.0561, "open_interest": 8.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0282, "vega": 0.0067, "theta": -0.0356, "rho": 0.0007, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T11:33:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INVX261120P00035000", "bid": 7.7, "bid_size": 64.0, "ask": 11.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0288, "vega": 0.0063, "theta": -0.0354, "rho": -0.0055, "theo": 9.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "INVX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 175.0, "iv": 1.9766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0171, "vega": 0.005, "theta": -0.0326, "rho": 0.0005, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 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": "INVX261120P00040000", "bid": 13.6, "bid_size": 64.0, "ask": 16.6, "ask_size": 53.0, "iv": 2.0519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0176, "vega": 0.0046, "theta": -0.032, "rho": -0.0055, "theo": 14.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "INVX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 219.0, "iv": 2.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.012, "vega": 0.0041, "theta": -0.0302, "rho": 0.0004, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 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": "INVX261120P00045000", "bid": 17.7, "bid_size": 64.0, "ask": 21.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0123, "vega": 0.0036, "theta": -0.0293, "rho": -0.0054, "theo": 19.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "INVX261218C00015000", "bid": 8.6, "bid_size": 72.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0117, "vega": 0.0096, "theta": -0.0132, "rho": 0.0148, "theo": 10.8737, "change": 0.0, "open": 0.0, "high": 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": "INVX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0118, "vega": 0.0096, "theta": -0.0143, "rho": -0.0018, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 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": "INVX261218C00017500", "bid": 7.2, "bid_size": 23.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0196, "vega": 0.0129, "theta": -0.0148, "rho": 0.0168, "theo": 8.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "INVX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 1.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0197, "vega": 0.013, "theta": -0.0157, "rho": -0.0026, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "INVX261218C00020000", "bid": 4.5, "bid_size": 63.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0338, "vega": 0.0177, "theta": -0.0164, "rho": 0.0181, "theo": 6.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-27T13:23:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "INVX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.707, "open_interest": 2.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0341, "vega": 0.0178, "theta": -0.0171, "rho": -0.0038, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T13:49:20", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INVX261218C00022500", "bid": 2.0, "bid_size": 64.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.4034, "open_interest": 1.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0609, "vega": 0.0246, "theta": -0.018, "rho": 0.0182, "theo": 3.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-07-09T11:44:26", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "INVX261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 53.0, "iv": 0.5749, "open_interest": 3.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0618, "vega": 0.0247, "theta": -0.0186, "rho": -0.0061, "theo": 0.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-04T14:14:07", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "INVX261218C00025000", "bid": 1.35, "bid_size": 13.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.6354, "open_interest": 4.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.1019, "vega": 0.0323, "theta": -0.0189, "rho": 0.015, "theo": 1.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T10:44:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "INVX261218P00025000", "bid": 0.95, "bid_size": 15.0, "ask": 1.65, "ask_size": 31.0, "iv": 0.4824, "open_interest": 39.0, "volume": 1.0, "delta": -0.4124, "gamma": 0.1047, "vega": 0.0323, "theta": -0.0195, "rho": -0.0104, "theo": 1.2213, "change": 0.15, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:37:21", "percent_change": 13.6364, "prev_day_close": 1.1000000089407}, {"option": "INVX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 48.0, "iv": 0.4631, "open_interest": 192.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0652, "vega": 0.0242, "theta": -0.0164, "rho": 0.0055, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:05:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "INVX261218P00030000", "bid": 4.5, "bid_size": 28.0, "ask": 5.2, "ask_size": 38.0, "iv": 0.5114, "open_interest": 13.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0698, "vega": 0.022, "theta": -0.0171, "rho": -0.0149, "theo": 4.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "INVX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.6092, "open_interest": 91.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0318, "vega": 0.0153, "theta": -0.0133, "rho": 0.0027, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-27T14:15:15", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "INVX261218P00035000", "bid": 9.1, "bid_size": 10.0, "ask": 11.0, "ask_size": 53.0, "iv": 0.9001, "open_interest": 9.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0354, "vega": 0.0118, "theta": -0.014, "rho": -0.0126, "theo": 9.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "INVX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0188, "vega": 0.0107, "theta": -0.011, "rho": 0.0017, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 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": "INVX261218P00040000", "bid": 13.2, "bid_size": 25.0, "ask": 15.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0227, "vega": 0.0066, "theta": -0.0113, "rho": -0.0088, "theo": 14.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "INVX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.9852, "open_interest": 3.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0125, "vega": 0.0081, "theta": -0.0093, "rho": 0.0012, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:47:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "INVX261218P00045000", "bid": 17.7, "bid_size": 49.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.014, "vega": 0.0026, "theta": -0.0104, "rho": -0.0044, "theo": 19.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "INVX270319C00015000", "bid": 8.7, "bid_size": 64.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0122, "vega": 0.0201, "theta": -0.0041, "rho": 0.0453, "theo": 11.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T11:04:53", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "INVX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0123, "vega": 0.0202, "theta": -0.0054, "rho": -0.007, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "INVX270319C00017500", "bid": 7.0, "bid_size": 72.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0197, "vega": 0.0286, "theta": -0.0058, "rho": 0.0497, "theo": 8.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "INVX270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 80.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0199, "vega": 0.0287, "theta": -0.0068, "rho": -0.011, "theo": 0.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INVX270319C00020000", "bid": 5.5, "bid_size": 13.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0304, "vega": 0.039, "theta": -0.0075, "rho": 0.0515, "theo": 6.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "INVX270319P00020000", "bid": 0.15, "bid_size": 23.0, "ask": 2.95, "ask_size": 80.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0309, "vega": 0.0393, "theta": -0.0084, "rho": -0.0171, "theo": 0.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INVX270319C00022500", "bid": 3.8, "bid_size": 11.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0432, "vega": 0.0502, "theta": -0.0092, "rho": 0.0496, "theo": 4.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "INVX270319P00022500", "bid": 0.25, "bid_size": 363.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.4084, "open_interest": 1.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0443, "vega": 0.0505, "theta": -0.0098, "rho": -0.0255, "theo": 1.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T14:45:11", "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "INVX270319C00025000", "bid": 2.3, "bid_size": 46.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.5033, "open_interest": 3.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0539, "vega": 0.0585, "theta": -0.0102, "rho": 0.0436, "theo": 3.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T14:12:16", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "INVX270319P00025000", "bid": 1.15, "bid_size": 67.0, "ask": 3.0, "ask_size": 49.0, "iv": 0.4126, "open_interest": 20.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0559, "vega": 0.0586, "theta": -0.0107, "rho": -0.0359, "theo": 2.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T13:04:19", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "INVX270319C00030000", "bid": 0.8, "bid_size": 23.0, "ask": 2.35, "ask_size": 75.0, "iv": 0.4909, "open_interest": 228.0, "volume": 1.0, "delta": 0.3523, "gamma": 0.0523, "vega": 0.0564, "theta": -0.01, "rho": 0.0268, "theo": 1.4413, "change": -0.025, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:36:02", "percent_change": -1.88679, "prev_day_close": 1.32499998807907}, {"option": "INVX270319P00030000", "bid": 4.7, "bid_size": 33.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.43, "open_interest": 42.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0564, "vega": 0.0541, "theta": -0.0103, "rho": -0.0507, "theo": 5.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T12:45:14", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "INVX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 87.0, "iv": 0.5019, "open_interest": 213.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0365, "vega": 0.0427, "theta": -0.0081, "rho": 0.0155, "theo": 0.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T13:36:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "INVX270319P00035000", "bid": 9.2, "bid_size": 16.0, "ask": 11.2, "ask_size": 51.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0419, "vega": 0.0359, "theta": -0.0083, "rho": -0.0474, "theo": 9.9376, "change": 0.0, "open": 0.0, "high": 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": "INVX270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 70.0, "iv": 0.6694, "open_interest": 13.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0246, "vega": 0.0314, "theta": -0.0065, "rho": 0.0096, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-28T13:40:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INVX270319P00040000", "bid": 13.6, "bid_size": 70.0, "ask": 15.9, "ask_size": 48.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0307, "vega": 0.0197, "theta": -0.0065, "rho": -0.0332, "theo": 14.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "INVX270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.5597, "open_interest": 6.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0172, "vega": 0.0236, "theta": -0.0052, "rho": 0.0065, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T12:00:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "INVX270319P00045000", "bid": 18.2, "bid_size": 44.0, "ask": 21.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0219, "vega": 0.007, "theta": -0.0048, "rho": -0.013, "theo": 19.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "INVX270617C00015000", "bid": 9.6, "bid_size": 73.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0126, "vega": 0.0323, "theta": -0.0024, "rho": 0.0703, "theo": 11.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "INVX270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0128, "vega": 0.0326, "theta": -0.0047, "rho": -0.0165, "theo": 0.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "INVX270617C00017500", "bid": 7.5, "bid_size": 64.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.5166, "open_interest": 1.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0187, "vega": 0.0438, "theta": -0.004, "rho": 0.0755, "theo": 9.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T13:06:23", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "INVX270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 50.0, "iv": 0.6701, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.019, "vega": 0.0441, "theta": -0.0058, "rho": -0.0248, "theo": 1.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "INVX270617C00020000", "bid": 6.0, "bid_size": 12.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0257, "vega": 0.056, "theta": -0.0055, "rho": 0.0769, "theo": 7.3999, "change": 0.0, "open": 0.0, "high": 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": "INVX270617P00020000", "bid": 0.2, "bid_size": 49.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0263, "vega": 0.0564, "theta": -0.0069, "rho": -0.0358, "theo": 1.5995, "change": 0.0, "open": 0.0, "high": 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": "INVX270617C00022500", "bid": 4.1, "bid_size": 33.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.0326, "vega": 0.067, "theta": -0.0068, "rho": 0.0743, "theo": 5.7356, "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": 5.20000004768372}, {"option": "INVX270617P00022500", "bid": 0.65, "bid_size": 70.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0337, "vega": 0.0675, "theta": -0.0078, "rho": -0.0491, "theo": 2.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "INVX270617C00025000", "bid": 3.0, "bid_size": 49.0, "ask": 5.7, "ask_size": 47.0, "iv": 0.5049, "open_interest": 1.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.038, "vega": 0.0749, "theta": -0.0077, "rho": 0.0682, "theo": 4.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "INVX270617P00025000", "bid": 2.0, "bid_size": 57.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0396, "vega": 0.0751, "theta": -0.0082, "rho": -0.0631, "theo": 3.4392, "change": 0.0, "open": 0.0, "high": 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": "INVX270617C00030000", "bid": 0.6, "bid_size": 55.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0405, "vega": 0.0769, "theta": -0.008, "rho": 0.0505, "theo": 2.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "INVX270617P00030000", "bid": 5.4, "bid_size": 5.0, "ask": 7.4, "ask_size": 53.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0437, "vega": 0.0753, "theta": -0.0078, "rho": -0.0859, "theo": 6.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "INVX270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.5248, "open_interest": 5.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0345, "vega": 0.0659, "theta": -0.007, "rho": 0.0342, "theo": 1.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T15:06:48", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "INVX270617P00035000", "bid": 9.3, "bid_size": 24.0, "ask": 11.3, "ask_size": 53.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0393, "vega": 0.0602, "theta": -0.0061, "rho": -0.0902, "theo": 10.3912, "change": 0.0, "open": 0.0, "high": 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": "INVX270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 49.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0265, "vega": 0.0521, "theta": -0.0057, "rho": 0.0228, "theo": 0.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INVX270617P00040000", "bid": 13.1, "bid_size": 63.0, "ask": 16.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0328, "vega": 0.0403, "theta": -0.0042, "rho": -0.0763, "theo": 14.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-10-27T13:59:15", "percent_change": 0.0, "prev_day_close": 15.0}], "symbol": "INVX", "security_type": "stock", "exchange_id": 3, "current_price": 25.32, "price_change": 0.19, "price_change_percent": 0.7561, "bid": 20.1, "ask": 32.0, "bid_size": 1000, "ask_size": 300, "open": 25.16, "high": 25.69, "low": 24.945, "close": 25.32, "prev_day_close": 25.13, "volume": 379204, "iv30": 46.514, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202549, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "INVX"}