{"timestamp": "2026-10-22 23:14:36", "data": {"options": [{"option": "IVA261120C00002500", "bid": 1.45, "bid_size": 24.0, "ask": 4.9, "ask_size": 374.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": 0.828, "gamma": 0.0617, "vega": 0.0027, "theta": -0.0188, "rho": 0.0009, "theo": 1.9976, "change": -1.075, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T14:56:55", "percent_change": -34.9594, "prev_day_close": 3.07499998807907}, {"option": "IVA261120P00002500", "bid": 0.55, "bid_size": 107.0, "ask": 1.0, "ask_size": 269.0, "iv": 3.9002, "open_interest": 2017.0, "volume": 11.0, "delta": -0.1811, "gamma": 0.0618, "vega": 0.0027, "theta": -0.0194, "rho": -0.0011, "theo": 0.8524, "change": 0.155, "open": 0.81, "high": 0.9, "low": 0.8, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-22T11:58:43", "percent_change": 22.963, "prev_day_close": 0.674999997019768}, {"option": "IVA261120C00005000", "bid": 0.9, "bid_size": 17.0, "ask": 4.3, "ask_size": 1030.0, "iv": 3.5393, "open_interest": 2263.0, "volume": 75.0, "delta": 0.5952, "gamma": 0.1039, "vega": 0.004, "theta": -0.0251, "rho": 0.0009, "theo": 1.1077, "change": -1.325, "open": 1.1, "high": 1.15, "low": 1.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T15:58:00", "percent_change": -54.6392, "prev_day_close": 2.42499995231628}, {"option": "IVA261120P00005000", "bid": 1.6, "bid_size": 130.0, "ask": 3.0, "ask_size": 26.0, "iv": 3.295, "open_interest": 23.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.1043, "vega": 0.004, "theta": -0.0247, "rho": -0.0027, "theo": 2.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T15:23:46", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "IVA261120C00007500", "bid": 0.5, "bid_size": 86.0, "ask": 1.05, "ask_size": 886.0, "iv": 3.803, "open_interest": 1510.0, "volume": 1.0, "delta": 0.4575, "gamma": 0.1019, "vega": 0.0041, "theta": -0.0265, "rho": 0.0008, "theo": 0.7809, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:35:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVA261120P00007500", "bid": 2.2, "bid_size": 112.0, "ask": 7.0, "ask_size": 190.0, "iv": 3.757, "open_interest": 16.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.1027, "vega": 0.004, "theta": -0.0252, "rho": -0.0041, "theo": 4.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-21T15:23:52", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IVA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 25.0, "iv": 3.2382, "open_interest": 251.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0932, "vega": 0.0039, "theta": -0.0264, "rho": 0.0006, "theo": 0.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T13:43:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IVA261120P00010000", "bid": 4.7, "bid_size": 113.0, "ask": 9.0, "ask_size": 77.0, "iv": 3.6907, "open_interest": 18.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0943, "vega": 0.0038, "theta": -0.0242, "rho": -0.0052, "theo": 6.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-29T10:08:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IVA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 303.0, "iv": 4.3232, "open_interest": 16.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0549, "vega": 0.0037, "theta": -0.0097, "rho": 0.0015, "theo": 2.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-12T14:50:03", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IVA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 755.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0551, "vega": 0.0037, "theta": -0.0102, "rho": -0.0022, "theo": 0.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-07T12:38:25", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IVA261218C00005000", "bid": 1.1, "bid_size": 13.0, "ask": 1.85, "ask_size": 10.0, "iv": 3.2542, "open_interest": 2985.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0864, "vega": 0.0054, "theta": -0.014, "rho": 0.0016, "theo": 1.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-10-21T13:03:34", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IVA261218P00005000", "bid": 0.5, "bid_size": 305.0, "ask": 5.3, "ask_size": 848.0, "iv": 3.4917, "open_interest": 2.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0872, "vega": 0.0054, "theta": -0.0136, "rho": -0.005, "theo": 2.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-14T15:44:57", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "IVA261218C00007500", "bid": 0.5, "bid_size": 151.0, "ask": 4.6, "ask_size": 661.0, "iv": 2.6385, "open_interest": 515.0, "volume": 5.0, "delta": 0.5095, "gamma": 0.094, "vega": 0.0058, "theta": -0.0148, "rho": 0.0014, "theo": 0.9499, "change": 0.125, "open": 0.93, "high": 1.0, "low": 0.93, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T12:52:07", "percent_change": 14.2857, "prev_day_close": 0.875000029802322}, {"option": "IVA261218P00007500", "bid": 2.5, "bid_size": 44.0, "ask": 5.5, "ask_size": 32.0, "iv": 1.5467, "open_interest": 8.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0954, "vega": 0.0058, "theta": -0.0135, "rho": -0.0075, "theo": 4.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-14T15:53:17", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IVA270115C00002500", "bid": 1.7, "bid_size": 762.0, "ask": 2.65, "ask_size": 235.0, "iv": 2.6979, "open_interest": 20377.0, "volume": 20.0, "delta": 0.8805, "gamma": 0.0383, "vega": 0.004, "theta": -0.0074, "rho": 0.0017, "theo": 2.4728, "change": 0.04, "open": 2.19, "high": 2.34, "low": 2.18, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-22T13:09:56", "percent_change": 1.73913, "prev_day_close": 2.29999995231628}, {"option": "IVA270115P00002500", "bid": 0.3, "bid_size": 1001.0, "ask": 1.55, "ask_size": 624.0, "iv": 2.649, "open_interest": 400.0, "volume": 254.0, "delta": -0.1449, "gamma": 0.0386, "vega": 0.004, "theta": -0.0078, "rho": -0.0035, "theo": 1.2452, "change": -0.155, "open": 1.25, "high": 1.25, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-22T09:58:41", "percent_change": -11.2727, "prev_day_close": 1.375}, {"option": "IVA270115C00005000", "bid": 1.55, "bid_size": 1.0, "ask": 2.0, "ask_size": 25.0, "iv": 3.0993, "open_interest": 6746.0, "volume": 15.0, "delta": 0.7107, "gamma": 0.0704, "vega": 0.0063, "theta": -0.0104, "rho": 0.0022, "theo": 1.6509, "change": -0.15, "open": 1.6, "high": 2.05, "low": 1.6, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T13:46:17", "percent_change": -8.33333, "prev_day_close": 1.80000001192093}, {"option": "IVA270115P00005000", "bid": 0.95, "bid_size": 482.0, "ask": 5.0, "ask_size": 1153.0, "iv": 3.0119, "open_interest": 324.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.0714, "vega": 0.0063, "theta": -0.0102, "rho": -0.0073, "theo": 2.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T10:09:53", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IVA270115C00007500", "bid": 0.55, "bid_size": 186.0, "ask": 1.65, "ask_size": 26.0, "iv": 2.6278, "open_interest": 154.0, "volume": 0.0, "delta": 0.5573, "gamma": 0.0869, "vega": 0.0071, "theta": -0.0108, "rho": 0.0021, "theo": 1.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-05T09:38:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IVA270115P00007500", "bid": 2.7, "bid_size": 134.0, "ask": 7.5, "ask_size": 760.0, "iv": 3.0001, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.089, "vega": 0.007, "theta": -0.01, "rho": -0.0107, "theo": 4.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "IVA270115C00010000", "bid": 0.5, "bid_size": 763.0, "ask": 1.05, "ask_size": 79.0, "iv": 2.5078, "open_interest": 23505.0, "volume": 11.0, "delta": 0.4307, "gamma": 0.0911, "vega": 0.007, "theta": -0.01, "rho": 0.0019, "theo": 0.7632, "change": -0.275, "open": 0.93, "high": 0.93, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T15:02:35", "percent_change": -35.4839, "prev_day_close": 0.774999976158142}, {"option": "IVA270115P00010000", "bid": 4.9, "bid_size": 120.0, "ask": 9.5, "ask_size": 257.0, "iv": 2.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0944, "vega": 0.0068, "theta": -0.0087, "rho": -0.013, "theo": 6.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IVA270219C00002500", "bid": 1.5, "bid_size": 303.0, "ask": 2.65, "ask_size": 25.0, "iv": 2.0258, "open_interest": 232.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0389, "vega": 0.0048, "theta": -0.0052, "rho": 0.0024, "theo": 2.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-21T14:12:59", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "IVA270219P00002500", "bid": 0.7, "bid_size": 80.0, "ask": 1.55, "ask_size": 226.0, "iv": 2.6351, "open_interest": 12.0, "volume": 1.0, "delta": -0.1459, "gamma": 0.0394, "vega": 0.0048, "theta": -0.0056, "rho": -0.0048, "theo": 1.222, "change": -0.25, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:59:27", "percent_change": -16.6667, "prev_day_close": 1.5}, {"option": "IVA270219C00005000", "bid": 0.9, "bid_size": 164.0, "ask": 2.05, "ask_size": 30.0, "iv": 2.1764, "open_interest": 358.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0656, "vega": 0.0073, "theta": -0.0076, "rho": 0.003, "theo": 1.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-20T10:13:29", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "IVA270219P00005000", "bid": 0.6, "bid_size": 123.0, "ask": 5.5, "ask_size": 755.0, "iv": 2.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0669, "vega": 0.0073, "theta": -0.0075, "rho": -0.01, "theo": 2.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-06-24T13:45:50", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "IVA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 343.0, "iv": 4.0863, "open_interest": 51.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0726, "vega": 0.0082, "theta": -0.0086, "rho": 0.0029, "theo": 1.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T11:56:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IVA270219P00007500", "bid": 2.7, "bid_size": 118.0, "ask": 7.5, "ask_size": 755.0, "iv": 2.5635, "open_interest": 3.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0749, "vega": 0.0081, "theta": -0.0082, "rho": -0.0147, "theo": 5.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-05-11T09:30:00", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "IVA270219C00010000", "bid": 0.5, "bid_size": 212.0, "ask": 1.35, "ask_size": 142.0, "iv": 2.267, "open_interest": 20.0, "volume": 6.0, "delta": 0.5745, "gamma": 0.0734, "vega": 0.0085, "theta": -0.0092, "rho": 0.0027, "theo": 1.2533, "change": -1.75, "open": 0.92, "high": 0.92, "low": 0.1, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T15:49:33", "percent_change": -70.0, "prev_day_close": 2.5}, {"option": "IVA270219P00010000", "bid": 4.9, "bid_size": 114.0, "ask": 9.1, "ask_size": 292.0, "iv": 2.1498, "open_interest": 6.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0766, "vega": 0.0084, "theta": -0.0084, "rho": -0.0187, "theo": 7.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-29T11:21:53", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IVA270521C00002500", "bid": 1.9, "bid_size": 11.0, "ask": 3.0, "ask_size": 26.0, "iv": 2.286, "open_interest": 154.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0343, "vega": 0.006, "theta": -0.0031, "rho": 0.0033, "theo": 2.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-14T13:10:37", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IVA270521P00002500", "bid": 0.45, "bid_size": 415.0, "ask": 1.8, "ask_size": 444.0, "iv": 1.9735, "open_interest": 435.0, "volume": 1.0, "delta": -0.1346, "gamma": 0.0343, "vega": 0.006, "theta": -0.0032, "rho": -0.0085, "theo": 1.3281, "change": -0.235, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-22T09:38:31", "percent_change": -14.9206, "prev_day_close": 1.57499998807907}, {"option": "IVA270521C00005000", "bid": 0.95, "bid_size": 287.0, "ask": 2.5, "ask_size": 26.0, "iv": 2.004, "open_interest": 220.0, "volume": 4.0, "delta": 0.7184, "gamma": 0.0575, "vega": 0.0091, "theta": -0.0043, "rho": 0.0043, "theo": 1.7873, "change": 0.15, "open": 1.9, "high": 1.9, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-22T10:15:08", "percent_change": 8.82353, "prev_day_close": 1.70000004768372}, {"option": "IVA270521P00005000", "bid": 1.0, "bid_size": 110.0, "ask": 5.5, "ask_size": 598.0, "iv": 2.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0591, "vega": 0.0091, "theta": -0.0043, "rho": -0.0174, "theo": 3.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "IVA270521C00007500", "bid": 0.8, "bid_size": 404.0, "ask": 1.95, "ask_size": 331.0, "iv": 1.9836, "open_interest": 365.0, "volume": 6.0, "delta": 0.6323, "gamma": 0.0637, "vega": 0.0102, "theta": -0.0049, "rho": 0.0043, "theo": 1.4857, "change": -1.15, "open": 3.32, "high": 3.32, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T12:20:39", "percent_change": -45.098, "prev_day_close": 2.55000000074506}, {"option": "IVA270521P00007500", "bid": 2.5, "bid_size": 60.0, "ask": 7.1, "ask_size": 200.0, "iv": 1.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.067, "vega": 0.0102, "theta": -0.0048, "rho": -0.025, "theo": 5.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}], "symbol": "IVA", "security_type": "stock", "exchange_id": 2, "current_price": 3.6299, "price_change": 0.05, "price_change_percent": 1.4085, "bid": 3.56, "ask": 3.62, "bid_size": 2000, "ask_size": 500, "open": 3.4, "high": 3.63, "low": 3.395, "close": 3.6, "prev_day_close": 3.55, "volume": 2396090, "iv30": 372.894, "iv30_change": 12.234, "iv30_change_percent": 3.3921, "seqno": 37139584449, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "IVA"}