{"timestamp": "2026-11-11 04:22:49", "data": {"options": [{"option": "IQDG261120C00031000", "bid": 10.6, "bid_size": 373.0, "ask": 13.0, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 11.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IQDG261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 404.0, "iv": 1.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00032000", "bid": 9.6, "bid_size": 373.0, "ask": 12.0, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": 0.0012, "theo": 10.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IQDG261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 376.0, "iv": 1.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00033000", "bid": 8.6, "bid_size": 373.0, "ask": 11.0, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.002, "vega": 0.0004, "theta": 0.0, "rho": 0.0021, "theo": 9.8611, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 376.0, "iv": 1.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00034000", "bid": 7.6, "bid_size": 373.0, "ask": 10.0, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0005, "rho": 0.0032, "theo": 8.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "IQDG261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 404.0, "iv": 1.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00035000", "bid": 6.6, "bid_size": 373.0, "ask": 9.0, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0044, "vega": 0.001, "theta": -0.0012, "rho": 0.0044, "theo": 7.8639, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 376.0, "iv": 1.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.004, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQDG261120C00036000", "bid": 5.6, "bid_size": 372.0, "ask": 8.0, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0068, "vega": 0.0015, "theta": -0.002, "rho": 0.006, "theo": 6.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IQDG261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 376.0, "iv": 1.0576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0065, "vega": 0.0015, "theta": -0.0027, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00037000", "bid": 4.7, "bid_size": 372.0, "ask": 7.0, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0111, "vega": 0.0023, "theta": -0.0032, "rho": 0.0078, "theo": 5.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IQDG261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 375.0, "iv": 0.9424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0108, "vega": 0.0022, "theta": -0.0038, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00038000", "bid": 3.7, "bid_size": 372.0, "ask": 6.0, "ask_size": 373.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0188, "vega": 0.0035, "theta": -0.0048, "rho": 0.0096, "theo": 4.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "IQDG261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 375.0, "iv": 0.8271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0186, "vega": 0.0035, "theta": -0.0054, "rho": -0.0003, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQDG261120C00039000", "bid": 3.4, "bid_size": 373.0, "ask": 5.0, "ask_size": 372.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0336, "vega": 0.0056, "theta": -0.0074, "rho": 0.0112, "theo": 3.8919, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 373.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0335, "vega": 0.0055, "theta": -0.0078, "rho": -0.0005, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQDG261120C00040000", "bid": 1.7, "bid_size": 372.0, "ask": 4.0, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0628, "vega": 0.009, "theta": -0.0112, "rho": 0.012, "theo": 2.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "IQDG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 375.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0628, "vega": 0.009, "theta": -0.0116, "rho": -0.0008, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IQDG261120C00041000", "bid": 0.8, "bid_size": 372.0, "ask": 2.95, "ask_size": 375.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.1219, "vega": 0.0149, "theta": -0.0167, "rho": 0.0116, "theo": 1.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "IQDG261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 375.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.122, "vega": 0.0149, "theta": -0.017, "rho": -0.0016, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 283.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.2286, "vega": 0.0234, "theta": -0.0234, "rho": 0.01, "theo": 1.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "IQDG261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 286.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.229, "vega": 0.0234, "theta": -0.0236, "rho": -0.0033, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 253.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.3131, "vega": 0.0282, "theta": -0.0255, "rho": 0.0064, "theo": 0.4404, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 254.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.314, "vega": 0.0282, "theta": -0.0256, "rho": -0.0062, "theo": 0.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "IQDG261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.1291, "open_interest": 16.0, "volume": 9.0, "delta": 0.198, "gamma": 0.2152, "vega": 0.0201, "theta": -0.0178, "rho": 0.0027, "theo": 0.1383, "change": -0.02, "open": 0.2, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T10:51:21", "percent_change": -10.0, "prev_day_close": 0.199999997392297}, {"option": "IQDG261120P00044000", "bid": 0.25, "bid_size": 389.0, "ask": 2.45, "ask_size": 80.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.2161, "vega": 0.02, "theta": -0.0178, "rho": -0.008, "theo": 1.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "IQDG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 136.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.1005, "vega": 0.0107, "theta": -0.0101, "rho": 0.0011, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IQDG261120P00045000", "bid": 1.2, "bid_size": 401.0, "ask": 3.4, "ask_size": 80.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.1018, "vega": 0.0106, "theta": -0.0099, "rho": -0.0074, "theo": 2.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "IQDG261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 375.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.046, "vega": 0.0057, "theta": -0.0057, "rho": 0.0005, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120P00046000", "bid": 2.2, "bid_size": 398.0, "ask": 4.4, "ask_size": 78.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0476, "vega": 0.0053, "theta": -0.0055, "rho": -0.0059, "theo": 3.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IQDG261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 403.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0226, "vega": 0.0032, "theta": -0.0034, "rho": 0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQDG261120P00047000", "bid": 3.1, "bid_size": 389.0, "ask": 5.4, "ask_size": 82.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0245, "vega": 0.0027, "theta": -0.0031, "rho": -0.0042, "theo": 4.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IQDG261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 403.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.012, "vega": 0.0018, "theta": -0.0021, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQDG261120P00048000", "bid": 4.1, "bid_size": 373.0, "ask": 6.4, "ask_size": 82.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0133, "vega": 0.0012, "theta": -0.0017, "rho": -0.0023, "theo": 5.1416, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 403.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0068, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120P00049000", "bid": 5.1, "bid_size": 371.0, "ask": 7.4, "ask_size": 79.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0062, "vega": 0.0004, "theta": -0.001, "rho": -0.0009, "theo": 6.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IQDG261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 375.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.004, "vega": 0.0007, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQDG261120P00050000", "bid": 6.1, "bid_size": 373.0, "ask": 8.4, "ask_size": 79.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0007, "rho": -0.0002, "theo": 7.1401, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 375.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "IQDG261120P00051000", "bid": 7.1, "bid_size": 410.0, "ask": 9.4, "ask_size": 78.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 8.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "IQDG261218C00032000", "bid": 9.6, "bid_size": 200.0, "ask": 12.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0151, "vega": 0.0182, "theta": -0.0151, "rho": 0.0192, "theo": 11.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IQDG261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0146, "vega": 0.0186, "theta": -0.0157, "rho": -0.0034, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218C00033000", "bid": 8.7, "bid_size": 390.0, "ask": 11.2, "ask_size": 390.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0176, "vega": 0.0199, "theta": -0.0154, "rho": 0.0201, "theo": 10.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IQDG261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 370.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0172, "vega": 0.0203, "theta": -0.016, "rho": -0.0038, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQDG261218C00034000", "bid": 7.6, "bid_size": 372.0, "ask": 10.2, "ask_size": 372.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0208, "vega": 0.0218, "theta": -0.0157, "rho": 0.0209, "theo": 9.1619, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 410.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0203, "vega": 0.0222, "theta": -0.0162, "rho": -0.0042, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQDG261218C00035000", "bid": 6.7, "bid_size": 372.0, "ask": 9.2, "ask_size": 372.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0247, "vega": 0.0241, "theta": -0.016, "rho": 0.0219, "theo": 8.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "IQDG261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 409.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0242, "vega": 0.0244, "theta": -0.0164, "rho": -0.0048, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218C00036000", "bid": 5.8, "bid_size": 373.0, "ask": 8.2, "ask_size": 373.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0296, "vega": 0.0266, "theta": -0.0162, "rho": 0.0228, "theo": 7.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "IQDG261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 407.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0291, "vega": 0.0269, "theta": -0.0166, "rho": -0.0054, "theo": 0.3888, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218C00037000", "bid": 4.8, "bid_size": 372.0, "ask": 7.2, "ask_size": 385.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0361, "vega": 0.0296, "theta": -0.0164, "rho": 0.0235, "theo": 6.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IQDG261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 409.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0355, "vega": 0.0298, "theta": -0.0167, "rho": -0.0063, "theo": 0.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IQDG261218C00038000", "bid": 3.8, "bid_size": 372.0, "ask": 6.3, "ask_size": 372.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0446, "vega": 0.033, "theta": -0.0165, "rho": 0.0242, "theo": 5.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IQDG261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 409.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.044, "vega": 0.0332, "theta": -0.0168, "rho": -0.0073, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218C00039000", "bid": 2.9, "bid_size": 372.0, "ask": 5.3, "ask_size": 372.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.056, "vega": 0.037, "theta": -0.0166, "rho": 0.0248, "theo": 4.3435, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 406.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0554, "vega": 0.0372, "theta": -0.0168, "rho": -0.0087, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IQDG261218C00040000", "bid": 2.0, "bid_size": 367.0, "ask": 4.4, "ask_size": 367.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0719, "vega": 0.0417, "theta": -0.0164, "rho": 0.0247, "theo": 3.4129, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 363.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0713, "vega": 0.0418, "theta": -0.0166, "rho": -0.0106, "theo": 0.5758, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218C00041000", "bid": 1.15, "bid_size": 308.0, "ask": 3.4, "ask_size": 300.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.7107, "gamma": 0.094, "vega": 0.047, "theta": -0.0161, "rho": 0.0241, "theo": 2.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "IQDG261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 297.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0933, "vega": 0.0471, "theta": -0.0162, "rho": -0.0133, "theo": 0.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "IQDG261218C00042000", "bid": 0.4, "bid_size": 269.0, "ask": 2.6, "ask_size": 269.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.122, "vega": 0.0524, "theta": -0.0155, "rho": 0.0227, "theo": 1.6896, "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": 2.02500003576279}, {"option": "IQDG261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 269.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.1213, "vega": 0.0524, "theta": -0.0155, "rho": -0.0173, "theo": 0.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IQDG261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 264.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.1419, "vega": 0.055, "theta": -0.0146, "rho": 0.0188, "theo": 1.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IQDG261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 257.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.1414, "vega": 0.0549, "theta": -0.0146, "rho": -0.0229, "theo": 1.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "IQDG261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 273.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.1296, "vega": 0.0516, "theta": -0.014, "rho": 0.0143, "theo": 0.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "IQDG261218P00044000", "bid": 0.35, "bid_size": 278.0, "ask": 2.7, "ask_size": 271.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.1295, "vega": 0.0516, "theta": -0.0139, "rho": -0.028, "theo": 1.8179, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 315.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.1026, "vega": 0.0457, "theta": -0.0138, "rho": 0.0109, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218P00045000", "bid": 1.15, "bid_size": 352.0, "ask": 3.5, "ask_size": 79.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.1027, "vega": 0.0457, "theta": -0.0136, "rho": -0.0309, "theo": 2.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IQDG261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 378.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.08, "vega": 0.0403, "theta": -0.0136, "rho": 0.0087, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218P00046000", "bid": 2.15, "bid_size": 401.0, "ask": 4.5, "ask_size": 80.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0803, "vega": 0.0403, "theta": -0.0133, "rho": -0.032, "theo": 3.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "IQDG261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 405.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0636, "vega": 0.0358, "theta": -0.0134, "rho": 0.0072, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IQDG261218P00047000", "bid": 3.1, "bid_size": 390.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.064, "vega": 0.0358, "theta": -0.0131, "rho": -0.0327, "theo": 4.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IQDG261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 405.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0519, "vega": 0.0322, "theta": -0.0132, "rho": 0.0061, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218P00048000", "bid": 4.0, "bid_size": 200.0, "ask": 6.5, "ask_size": 50.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0524, "vega": 0.0322, "theta": -0.0128, "rho": -0.033, "theo": 5.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IQDG261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 405.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0433, "vega": 0.0293, "theta": -0.0131, "rho": 0.0053, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218P00049000", "bid": 5.0, "bid_size": 200.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0438, "vega": 0.0292, "theta": -0.0126, "rho": -0.0326, "theo": 6.4227, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 373.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0368, "vega": 0.0269, "theta": -0.0129, "rho": 0.0047, "theo": 0.2678, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218P00050000", "bid": 6.0, "bid_size": 200.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0373, "vega": 0.0268, "theta": -0.0124, "rho": -0.033, "theo": 7.3983, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 373.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0317, "vega": 0.0248, "theta": -0.0128, "rho": 0.0042, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IQDG261218P00051000", "bid": 7.0, "bid_size": 200.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0323, "vega": 0.0247, "theta": -0.0122, "rho": -0.0324, "theo": 8.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IQDG261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 405.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0278, "vega": 0.0231, "theta": -0.0126, "rho": 0.0038, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 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": "IQDG261218P00052000", "bid": 8.0, "bid_size": 200.0, "ask": 10.5, "ask_size": 50.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0283, "vega": 0.0229, "theta": -0.012, "rho": -0.0328, "theo": 9.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IQDG270219C00034000", "bid": 7.3, "bid_size": 372.0, "ask": 11.0, "ask_size": 187.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0218, "vega": 0.0459, "theta": -0.0087, "rho": 0.0616, "theo": 9.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IQDG270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 196.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0214, "vega": 0.047, "theta": -0.0099, "rho": -0.0157, "theo": 0.6731, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219C00035000", "bid": 6.4, "bid_size": 372.0, "ask": 10.0, "ask_size": 187.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0252, "vega": 0.0501, "theta": -0.0089, "rho": 0.0664, "theo": 8.5901, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 196.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0248, "vega": 0.0507, "theta": -0.0099, "rho": -0.0174, "theo": 0.7148, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219C00036000", "bid": 5.5, "bid_size": 372.0, "ask": 8.9, "ask_size": 195.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0293, "vega": 0.054, "theta": -0.009, "rho": 0.0667, "theo": 7.6474, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 197.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0289, "vega": 0.0549, "theta": -0.0099, "rho": -0.0193, "theo": 0.7628, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219C00037000", "bid": 4.6, "bid_size": 372.0, "ask": 8.0, "ask_size": 193.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0343, "vega": 0.0588, "theta": -0.0092, "rho": 0.0704, "theo": 6.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "IQDG270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 197.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0339, "vega": 0.0593, "theta": -0.0099, "rho": -0.0216, "theo": 0.8193, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219C00038000", "bid": 3.7, "bid_size": 372.0, "ask": 7.1, "ask_size": 201.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0404, "vega": 0.0637, "theta": -0.0092, "rho": 0.0697, "theo": 5.7901, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 196.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0402, "vega": 0.0643, "theta": -0.0099, "rho": -0.0244, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219C00039000", "bid": 2.85, "bid_size": 334.0, "ask": 6.2, "ask_size": 186.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.048, "vega": 0.0693, "theta": -0.0092, "rho": 0.0713, "theo": 4.8842, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 205.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0479, "vega": 0.0697, "theta": -0.0098, "rho": -0.0277, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "IQDG270219C00040000", "bid": 2.0, "bid_size": 297.0, "ask": 5.5, "ask_size": 190.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0572, "vega": 0.075, "theta": -0.0092, "rho": 0.0691, "theo": 4.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IQDG270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 196.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0574, "vega": 0.0756, "theta": -0.0097, "rho": -0.032, "theo": 1.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IQDG270219C00041000", "bid": 1.25, "bid_size": 273.0, "ask": 4.7, "ask_size": 174.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0681, "vega": 0.081, "theta": -0.0091, "rho": 0.0672, "theo": 3.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "IQDG270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 173.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0687, "vega": 0.0815, "theta": -0.0094, "rho": -0.0372, "theo": 1.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IQDG270219C00042000", "bid": 0.5, "bid_size": 276.0, "ask": 3.8, "ask_size": 160.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0794, "vega": 0.0862, "theta": -0.0089, "rho": 0.063, "theo": 2.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IQDG270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 161.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0807, "vega": 0.0865, "theta": -0.0092, "rho": -0.0437, "theo": 1.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IQDG270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 156.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0875, "vega": 0.0889, "theta": -0.0086, "rho": 0.0564, "theo": 1.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "IQDG270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 157.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0896, "vega": 0.0889, "theta": -0.0088, "rho": -0.0506, "theo": 1.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IQDG270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 168.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0876, "vega": 0.0877, "theta": -0.0084, "rho": 0.0474, "theo": 1.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "IQDG270219P00044000", "bid": 0.2, "bid_size": 562.0, "ask": 3.8, "ask_size": 161.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0901, "vega": 0.0872, "theta": -0.0085, "rho": -0.0579, "theo": 2.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IQDG270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 168.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0801, "vega": 0.0833, "theta": -0.0082, "rho": 0.0393, "theo": 1.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IQDG270219P00045000", "bid": 0.9, "bid_size": 281.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0825, "vega": 0.0822, "theta": -0.0082, "rho": -0.0635, "theo": 3.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "IQDG270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 192.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0699, "vega": 0.0775, "theta": -0.0082, "rho": 0.0329, "theo": 0.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "IQDG270219P00046000", "bid": 1.75, "bid_size": 311.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0719, "vega": 0.0759, "theta": -0.0079, "rho": -0.0678, "theo": 3.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "IQDG270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 194.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0603, "vega": 0.0719, "theta": -0.0081, "rho": 0.0281, "theo": 0.7357, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00047000", "bid": 2.6, "bid_size": 388.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0619, "vega": 0.0699, "theta": -0.0077, "rho": -0.0701, "theo": 4.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IQDG270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 197.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0521, "vega": 0.0668, "theta": -0.0081, "rho": 0.0244, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00048000", "bid": 3.4, "bid_size": 372.0, "ask": 7.1, "ask_size": 37.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0533, "vega": 0.0645, "theta": -0.0075, "rho": -0.0733, "theo": 5.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IQDG270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 199.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0454, "vega": 0.0623, "theta": -0.008, "rho": 0.0216, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00049000", "bid": 4.4, "bid_size": 372.0, "ask": 8.1, "ask_size": 37.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0464, "vega": 0.0599, "theta": -0.0073, "rho": -0.075, "theo": 6.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "IQDG270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 206.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0399, "vega": 0.0584, "theta": -0.008, "rho": 0.0193, "theo": 0.5548, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00050000", "bid": 5.4, "bid_size": 372.0, "ask": 9.1, "ask_size": 37.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0407, "vega": 0.0556, "theta": -0.0071, "rho": -0.077, "theo": 7.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IQDG270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0354, "vega": 0.0549, "theta": -0.008, "rho": 0.0175, "theo": 0.519, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00051000", "bid": 6.4, "bid_size": 388.0, "ask": 10.1, "ask_size": 40.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.036, "vega": 0.0522, "theta": -0.0069, "rho": -0.0789, "theo": 8.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IQDG270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 205.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0317, "vega": 0.0518, "theta": -0.0079, "rho": 0.016, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00052000", "bid": 7.4, "bid_size": 388.0, "ask": 11.1, "ask_size": 40.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0322, "vega": 0.0491, "theta": -0.0067, "rho": -0.0801, "theo": 9.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IQDG270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0286, "vega": 0.0492, "theta": -0.0079, "rho": 0.0148, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00053000", "bid": 8.4, "bid_size": 205.0, "ask": 12.1, "ask_size": 25.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0291, "vega": 0.0461, "theta": -0.0064, "rho": -0.0806, "theo": 10.4913, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 206.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.026, "vega": 0.0468, "theta": -0.0078, "rho": 0.0137, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 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": "IQDG270219P00054000", "bid": 9.4, "bid_size": 205.0, "ask": 13.1, "ask_size": 25.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0265, "vega": 0.0438, "theta": -0.0063, "rho": -0.0819, "theo": 11.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-07-27T12:31:21", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "IQDG270521C00033000", "bid": 8.2, "bid_size": 190.0, "ask": 13.1, "ask_size": 42.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0186, "vega": 0.0686, "theta": -0.005, "rho": 0.1104, "theo": 10.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IQDG270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 114.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0182, "vega": 0.0692, "theta": -0.0069, "rho": -0.0334, "theo": 0.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IQDG270521C00034000", "bid": 7.3, "bid_size": 190.0, "ask": 12.2, "ask_size": 91.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0209, "vega": 0.0733, "theta": -0.0052, "rho": 0.1157, "theo": 9.957, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 139.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0207, "vega": 0.0738, "theta": -0.0069, "rho": -0.0365, "theo": 1.0431, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521C00035000", "bid": 6.4, "bid_size": 204.0, "ask": 11.3, "ask_size": 103.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0236, "vega": 0.0782, "theta": -0.0054, "rho": 0.1188, "theo": 9.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "IQDG270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 139.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0235, "vega": 0.0786, "theta": -0.0069, "rho": -0.0398, "theo": 1.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IQDG270521C00036000", "bid": 5.5, "bid_size": 190.0, "ask": 10.4, "ask_size": 97.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0268, "vega": 0.0834, "theta": -0.0055, "rho": 0.1229, "theo": 8.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IQDG270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 138.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0268, "vega": 0.0839, "theta": -0.0069, "rho": -0.0437, "theo": 1.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IQDG270521C00037000", "bid": 4.6, "bid_size": 197.0, "ask": 9.5, "ask_size": 100.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0305, "vega": 0.089, "theta": -0.0056, "rho": 0.1248, "theo": 7.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IQDG270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 137.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0306, "vega": 0.0894, "theta": -0.0069, "rho": -0.0482, "theo": 1.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IQDG270521C00038000", "bid": 3.8, "bid_size": 189.0, "ask": 8.6, "ask_size": 97.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7537, "gamma": 0.0348, "vega": 0.0949, "theta": -0.0058, "rho": 0.126, "theo": 6.3428, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 137.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0352, "vega": 0.0953, "theta": -0.0068, "rho": -0.0533, "theo": 1.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IQDG270521C00039000", "bid": 2.95, "bid_size": 189.0, "ask": 7.8, "ask_size": 96.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0399, "vega": 0.101, "theta": -0.0058, "rho": 0.1264, "theo": 5.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "IQDG270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 98.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.0404, "vega": 0.1016, "theta": -0.0068, "rho": -0.0595, "theo": 1.4662, "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": 2.40000009536743}, {"option": "IQDG270521C00040000", "bid": 2.15, "bid_size": 173.0, "ask": 7.0, "ask_size": 97.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0456, "vega": 0.1072, "theta": -0.0059, "rho": 0.1252, "theo": 4.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IQDG270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 97.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0465, "vega": 0.1078, "theta": -0.0066, "rho": -0.0664, "theo": 1.6135, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521C00041000", "bid": 1.45, "bid_size": 167.0, "ask": 6.3, "ask_size": 98.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0518, "vega": 0.1132, "theta": -0.0059, "rho": 0.1219, "theo": 3.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IQDG270521P00041000", "bid": 0.05, "bid_size": 566.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0531, "vega": 0.1137, "theta": -0.0065, "rho": -0.0745, "theo": 1.8066, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521C00042000", "bid": 0.65, "bid_size": 158.0, "ask": 5.5, "ask_size": 99.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.0579, "vega": 0.1181, "theta": -0.0059, "rho": 0.1154, "theo": 3.138, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521P00042000", "bid": 0.05, "bid_size": 570.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.0597, "vega": 0.1186, "theta": -0.0063, "rho": -0.084, "theo": 2.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "IQDG270521C00043000", "bid": 0.1, "bid_size": 597.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0625, "vega": 0.1212, "theta": -0.0059, "rho": 0.106, "theo": 2.5145, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521P00043000", "bid": 0.05, "bid_size": 574.0, "ask": 4.9, "ask_size": 104.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.065, "vega": 0.1213, "theta": -0.0062, "rho": -0.0937, "theo": 2.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "IQDG270521C00044000", "bid": 0.05, "bid_size": 593.0, "ask": 4.9, "ask_size": 104.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.4671, "gamma": 0.0642, "vega": 0.1215, "theta": -0.0058, "rho": 0.0946, "theo": 2.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IQDG270521P00044000", "bid": 0.1, "bid_size": 585.0, "ask": 4.9, "ask_size": 103.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.0674, "vega": 0.121, "theta": -0.006, "rho": -0.1029, "theo": 2.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "IQDG270521C00045000", "bid": 0.05, "bid_size": 583.0, "ask": 4.9, "ask_size": 104.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.0625, "vega": 0.1189, "theta": -0.0058, "rho": 0.083, "theo": 1.651, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521P00045000", "bid": 0.45, "bid_size": 271.0, "ask": 5.3, "ask_size": 94.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5969, "gamma": 0.0662, "vega": 0.1176, "theta": -0.0058, "rho": -0.1108, "theo": 3.5469, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 100.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0584, "vega": 0.1144, "theta": -0.0058, "rho": 0.0725, "theo": 1.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IQDG270521P00046000", "bid": 1.15, "bid_size": 182.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0624, "vega": 0.1121, "theta": -0.0056, "rho": -0.1163, "theo": 4.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "IQDG270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 104.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0533, "vega": 0.1091, "theta": -0.0058, "rho": 0.0638, "theo": 1.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IQDG270521P00047000", "bid": 1.95, "bid_size": 189.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.1329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0573, "vega": 0.1056, "theta": -0.0054, "rho": -0.1191, "theo": 5.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IQDG270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0482, "vega": 0.1037, "theta": -0.0058, "rho": 0.0568, "theo": 1.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IQDG270521P00048000", "bid": 2.8, "bid_size": 189.0, "ask": 7.7, "ask_size": 37.0, "iv": 0.1319, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0521, "vega": 0.0993, "theta": -0.0053, "rho": -0.1212, "theo": 5.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IQDG270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0435, "vega": 0.0985, "theta": -0.0057, "rho": 0.051, "theo": 0.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IQDG270521P00049000", "bid": 3.6, "bid_size": 204.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0472, "vega": 0.0931, "theta": -0.0051, "rho": -0.1231, "theo": 6.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IQDG270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0394, "vega": 0.0937, "theta": -0.0057, "rho": 0.0463, "theo": 0.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IQDG270521P00050000", "bid": 4.6, "bid_size": 190.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0427, "vega": 0.0878, "theta": -0.0049, "rho": -0.1226, "theo": 7.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IQDG270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0358, "vega": 0.0894, "theta": -0.0057, "rho": 0.0424, "theo": 0.855, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521P00051000", "bid": 5.6, "bid_size": 125.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0389, "vega": 0.0825, "theta": -0.0047, "rho": -0.1241, "theo": 8.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "IQDG270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 157.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0327, "vega": 0.0853, "theta": -0.0057, "rho": 0.0391, "theo": 0.806, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521P00052000", "bid": 6.6, "bid_size": 125.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0355, "vega": 0.0778, "theta": -0.0045, "rho": -0.1246, "theo": 9.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "IQDG270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.03, "vega": 0.0817, "theta": -0.0057, "rho": 0.0363, "theo": 0.7649, "change": 0.0, "open": 0.0, "high": 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": "IQDG270521P00053000", "bid": 7.6, "bid_size": 125.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0325, "vega": 0.0742, "theta": -0.0042, "rho": -0.1241, "theo": 10.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}], "symbol": "IQDG", "security_type": "stock", "exchange_id": 3, "current_price": 42.87, "price_change": -0.24, "price_change_percent": -0.5567, "bid": 31.96, "ask": 46.95, "bid_size": 100, "ask_size": 100, "open": 42.87, "high": 42.9, "low": 42.585, "close": 42.87, "prev_day_close": 43.11, "volume": 31545, "iv30": 19.77, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108447567, "last_trade_time": "2026-11-10T15:59:50", "tick": "up"}, "symbol": "IQDG"}