{"timestamp": "2026-11-03 00:09:34", "data": {"options": [{"option": "IVLU261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0245, "vega": 0.0138, "theta": -0.0227, "rho": 0.0172, "theo": 7.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IVLU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0246, "vega": 0.0139, "theta": -0.0238, "rho": -0.0018, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0305, "vega": 0.0157, "theta": -0.0237, "rho": 0.0174, "theo": 6.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IVLU261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0306, "vega": 0.0157, "theta": -0.0247, "rho": -0.0021, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0387, "vega": 0.0179, "theta": -0.0246, "rho": 0.0175, "theo": 5.6019, "change": 0.0, "open": 0.0, "high": 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": "IVLU261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0388, "vega": 0.018, "theta": -0.0255, "rho": -0.0024, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.05, "vega": 0.0207, "theta": -0.0256, "rho": 0.0174, "theo": 4.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "IVLU261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0503, "vega": 0.0207, "theta": -0.0263, "rho": -0.003, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 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": "IVLU261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0662, "vega": 0.024, "theta": -0.0265, "rho": 0.0172, "theo": 3.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "IVLU261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0666, "vega": 0.0242, "theta": -0.0271, "rho": -0.0036, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 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": "IVLU261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0896, "vega": 0.0282, "theta": -0.0272, "rho": 0.0164, "theo": 2.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "IVLU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0902, "vega": 0.0283, "theta": -0.0278, "rho": -0.0047, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IVLU261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.1219, "vega": 0.033, "theta": -0.0278, "rho": 0.015, "theo": 1.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "IVLU261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.123, "vega": 0.0331, "theta": -0.0283, "rho": -0.0063, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IVLU261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.1523, "vega": 0.037, "theta": -0.0282, "rho": 0.0124, "theo": 1.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IVLU261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2422, "open_interest": 4.0, "volume": 0.0, "delta": -0.439, "gamma": 0.154, "vega": 0.037, "theta": -0.0286, "rho": -0.0085, "theo": 0.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-26T15:38:45", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IVLU261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2565, "open_interest": 4.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.1476, "vega": 0.0366, "theta": -0.0286, "rho": 0.0092, "theo": 0.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-26T15:38:45", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IVLU261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.1498, "vega": 0.0365, "theta": -0.0289, "rho": -0.0108, "theo": 1.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "IVLU261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.118, "vega": 0.033, "theta": -0.0288, "rho": 0.0067, "theo": 0.5508, "change": 0.0, "open": 0.0, "high": 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": "IVLU261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.12, "vega": 0.0325, "theta": -0.029, "rho": -0.012, "theo": 2.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "IVLU261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.091, "vega": 0.029, "theta": -0.0287, "rho": 0.0052, "theo": 0.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0927, "vega": 0.0284, "theta": -0.0289, "rho": -0.0126, "theo": 3.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "IVLU261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0715, "vega": 0.0257, "theta": -0.0285, "rho": 0.0042, "theo": 0.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.073, "vega": 0.025, "theta": -0.0285, "rho": -0.0128, "theo": 4.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "IVLU261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0577, "vega": 0.023, "theta": -0.0281, "rho": 0.0035, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.059, "vega": 0.0224, "theta": -0.0281, "rho": -0.0133, "theo": 5.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IVLU261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0476, "vega": 0.0208, "theta": -0.0277, "rho": 0.003, "theo": 0.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0488, "vega": 0.0199, "theta": -0.0276, "rho": -0.0129, "theo": 5.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IVLU261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.04, "vega": 0.0189, "theta": -0.0273, "rho": 0.0026, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0411, "vega": 0.0182, "theta": -0.027, "rho": -0.013, "theo": 6.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IVLU261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0343, "vega": 0.0174, "theta": -0.0268, "rho": 0.0023, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0353, "vega": 0.0166, "theta": -0.0265, "rho": -0.013, "theo": 7.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IVLU261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0298, "vega": 0.0161, "theta": -0.0264, "rho": 0.0021, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0307, "vega": 0.0152, "theta": -0.026, "rho": -0.0128, "theo": 8.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "IVLU261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0261, "vega": 0.015, "theta": -0.0259, "rho": 0.0019, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IVLU261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.027, "vega": 0.0141, "theta": -0.0254, "rho": -0.013, "theo": 9.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IVLU261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0232, "vega": 0.014, "theta": -0.0255, "rho": 0.0017, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 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": "IVLU261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.024, "vega": 0.0131, "theta": -0.0249, "rho": -0.0128, "theo": 10.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IVLU261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0185, "vega": 0.0203, "theta": -0.0111, "rho": 0.0259, "theo": 9.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IVLU261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6627, "open_interest": 8.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0201, "vega": 0.0242, "theta": -0.0138, "rho": -0.0051, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T09:59:12", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVLU261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0221, "vega": 0.0242, "theta": -0.0116, "rho": 0.0272, "theo": 8.5596, "change": 0.0, "open": 0.0, "high": 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": "IVLU261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.024, "vega": 0.0266, "theta": -0.0141, "rho": -0.0058, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IVLU261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0266, "vega": 0.0259, "theta": -0.012, "rho": 0.0286, "theo": 7.5905, "change": 0.0, "open": 0.0, "high": 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": "IVLU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0288, "vega": 0.0294, "theta": -0.0143, "rho": -0.0066, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IVLU261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0324, "vega": 0.0284, "theta": -0.0124, "rho": 0.0304, "theo": 6.6244, "change": 0.0, "open": 0.0, "high": 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": "IVLU261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.035, "vega": 0.0327, "theta": -0.0145, "rho": -0.0076, "theo": 0.4521, "change": 0.0, "open": 0.0, "high": 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": "IVLU261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0401, "vega": 0.0328, "theta": -0.0128, "rho": 0.0315, "theo": 5.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IVLU261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0431, "vega": 0.0364, "theta": -0.0147, "rho": -0.009, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IVLU261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0503, "vega": 0.0365, "theta": -0.0132, "rho": 0.0331, "theo": 4.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IVLU261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0538, "vega": 0.0408, "theta": -0.0149, "rho": -0.0107, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IVLU261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2726, "open_interest": 10.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0641, "vega": 0.0412, "theta": -0.0136, "rho": 0.0333, "theo": 3.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.19, "last_trade_time": "2026-05-28T10:31:09", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IVLU261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0678, "vega": 0.0459, "theta": -0.0149, "rho": -0.013, "theo": 0.6535, "change": 0.0, "open": 0.0, "high": 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": "IVLU261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0824, "vega": 0.0474, "theta": -0.014, "rho": 0.0324, "theo": 2.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "IVLU261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0857, "vega": 0.0514, "theta": -0.0149, "rho": -0.0162, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IVLU261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2077, "open_interest": 3.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.1036, "vega": 0.053, "theta": -0.0144, "rho": 0.03, "theo": 2.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-23T15:02:08", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "IVLU261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.105, "vega": 0.0566, "theta": -0.0148, "rho": -0.0209, "theo": 1.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IVLU261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.5482, "gamma": 0.1176, "vega": 0.0581, "theta": -0.015, "rho": 0.0249, "theo": 1.4726, "change": 0.0, "open": 0.0, "high": 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": "IVLU261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.1152, "vega": 0.059, "theta": -0.0146, "rho": -0.0269, "theo": 1.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IVLU261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.1128, "vega": 0.0577, "theta": -0.0155, "rho": 0.0207, "theo": 1.0639, "change": 0.0, "open": 0.0, "high": 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": "IVLU261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.1075, "vega": 0.0572, "theta": -0.0146, "rho": -0.0331, "theo": 2.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "IVLU261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2552, "open_interest": 5.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0966, "vega": 0.0539, "theta": -0.0158, "rho": 0.0159, "theo": 0.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IVLU261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.091, "vega": 0.0529, "theta": -0.0145, "rho": -0.0379, "theo": 2.834, "change": 0.0, "open": 0.0, "high": 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": "IVLU261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0802, "vega": 0.0496, "theta": -0.0159, "rho": 0.0131, "theo": 0.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVLU261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0753, "vega": 0.0484, "theta": -0.0144, "rho": -0.0418, "theo": 3.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IVLU261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0666, "vega": 0.0452, "theta": -0.0159, "rho": 0.011, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 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": "IVLU261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0626, "vega": 0.0442, "theta": -0.0142, "rho": -0.0448, "theo": 4.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "IVLU261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.056, "vega": 0.0427, "theta": -0.0158, "rho": 0.0098, "theo": 0.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IVLU261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0529, "vega": 0.0406, "theta": -0.0141, "rho": -0.0473, "theo": 5.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "IVLU261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0478, "vega": 0.0388, "theta": -0.0157, "rho": 0.0084, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IVLU261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0453, "vega": 0.0376, "theta": -0.0138, "rho": -0.0496, "theo": 6.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IVLU261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0414, "vega": 0.0358, "theta": -0.0156, "rho": 0.0074, "theo": 0.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IVLU261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0393, "vega": 0.0349, "theta": -0.0136, "rho": -0.0515, "theo": 7.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "IVLU261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0362, "vega": 0.0336, "theta": -0.0154, "rho": 0.0067, "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": 0.649999976158142}, {"option": "IVLU261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0346, "vega": 0.0327, "theta": -0.0133, "rho": -0.0534, "theo": 8.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IVLU261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.032, "vega": 0.0321, "theta": -0.0152, "rho": 0.0063, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IVLU261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0307, "vega": 0.0308, "theta": -0.0131, "rho": -0.0551, "theo": 9.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IVLU270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0257, "vega": 0.0552, "theta": -0.0076, "rho": 0.077, "theo": 8.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IVLU270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4394, "open_interest": 8.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0238, "vega": 0.0587, "theta": -0.0078, "rho": -0.0235, "theo": 0.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T10:18:06", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IVLU270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0297, "vega": 0.0594, "theta": -0.0077, "rho": 0.0772, "theo": 7.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IVLU270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0276, "vega": 0.0634, "theta": -0.0079, "rho": -0.0261, "theo": 0.8379, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0344, "vega": 0.0647, "theta": -0.0078, "rho": 0.0769, "theo": 7.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IVLU270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0322, "vega": 0.0684, "theta": -0.0079, "rho": -0.0292, "theo": 0.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IVLU270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.04, "vega": 0.0715, "theta": -0.0079, "rho": 0.0841, "theo": 6.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IVLU270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0377, "vega": 0.0741, "theta": -0.008, "rho": -0.0328, "theo": 0.9868, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0466, "vega": 0.077, "theta": -0.0079, "rho": 0.0823, "theo": 5.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "IVLU270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0443, "vega": 0.0801, "theta": -0.008, "rho": -0.0372, "theo": 1.0897, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0541, "vega": 0.0847, "theta": -0.0079, "rho": 0.0858, "theo": 4.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IVLU270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0521, "vega": 0.0864, "theta": -0.008, "rho": -0.0425, "theo": 1.2248, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.062, "vega": 0.0916, "theta": -0.0078, "rho": 0.0858, "theo": 3.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0749998986721}, {"option": "IVLU270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0608, "vega": 0.0927, "theta": -0.0079, "rho": -0.0489, "theo": 1.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IVLU270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0693, "vega": 0.0972, "theta": -0.0078, "rho": 0.0807, "theo": 2.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "IVLU270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0693, "vega": 0.0979, "theta": -0.0079, "rho": -0.0562, "theo": 1.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IVLU270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0737, "vega": 0.1008, "theta": -0.0077, "rho": 0.0746, "theo": 2.2298, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.0751, "vega": 0.1009, "theta": -0.0078, "rho": -0.0641, "theo": 2.0697, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0733, "vega": 0.1011, "theta": -0.0076, "rho": 0.0662, "theo": 1.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IVLU270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.076, "vega": 0.1005, "theta": -0.0078, "rho": -0.0716, "theo": 2.6145, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0688, "vega": 0.0985, "theta": -0.0077, "rho": 0.0575, "theo": 1.4686, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.072, "vega": 0.0972, "theta": -0.0078, "rho": -0.0777, "theo": 3.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IVLU270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1723, "open_interest": 65.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0624, "vega": 0.0944, "theta": -0.0077, "rho": 0.05, "theo": 1.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-09-04T13:15:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IVLU270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0656, "vega": 0.0924, "theta": -0.0078, "rho": -0.0817, "theo": 4.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IVLU270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0558, "vega": 0.0897, "theta": -0.0078, "rho": 0.0439, "theo": 1.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IVLU270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0588, "vega": 0.0872, "theta": -0.0078, "rho": -0.0855, "theo": 4.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "IVLU270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0497, "vega": 0.0852, "theta": -0.0078, "rho": 0.0391, "theo": 1.0132, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0525, "vega": 0.0819, "theta": -0.0078, "rho": -0.0873, "theo": 5.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IVLU270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0445, "vega": 0.0809, "theta": -0.0079, "rho": 0.0352, "theo": 0.9345, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.047, "vega": 0.0774, "theta": -0.0077, "rho": -0.0899, "theo": 6.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IVLU270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0401, "vega": 0.077, "theta": -0.0079, "rho": 0.0321, "theo": 0.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IVLU270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0422, "vega": 0.0731, "theta": -0.0076, "rho": -0.0913, "theo": 7.6941, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0363, "vega": 0.0735, "theta": -0.008, "rho": 0.0294, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0382, "vega": 0.0688, "theta": -0.0075, "rho": -0.0922, "theo": 8.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IVLU270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0331, "vega": 0.0702, "theta": -0.008, "rho": 0.0272, "theo": 0.7805, "change": 0.0, "open": 0.0, "high": 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": "IVLU270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0347, "vega": 0.0657, "theta": -0.0074, "rho": -0.0934, "theo": 9.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IVLU270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0303, "vega": 0.0673, "theta": -0.008, "rho": 0.0253, "theo": 0.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IVLU270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0318, "vega": 0.0626, "theta": -0.0073, "rho": -0.095, "theo": 10.556, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0218, "vega": 0.0715, "theta": -0.0041, "rho": 0.1265, "theo": 10.0371, "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": 9.55000019073486}, {"option": "IVLU270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4213, "open_interest": 8.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0214, "vega": 0.0795, "theta": -0.0058, "rho": -0.0476, "theo": 1.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T10:20:29", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IVLU270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0244, "vega": 0.075, "theta": -0.0042, "rho": 0.1374, "theo": 9.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IVLU270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.394, "open_interest": 2.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0244, "vega": 0.0848, "theta": -0.0059, "rho": -0.0524, "theo": 1.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T10:11:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IVLU270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0275, "vega": 0.0815, "theta": -0.0044, "rho": 0.1411, "theo": 8.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IVLU270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0277, "vega": 0.0906, "theta": -0.0059, "rho": -0.0582, "theo": 1.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IVLU270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.031, "vega": 0.0893, "theta": -0.0045, "rho": 0.1453, "theo": 7.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000021457672}, {"option": "IVLU270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0316, "vega": 0.0967, "theta": -0.0058, "rho": -0.0647, "theo": 1.3508, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0351, "vega": 0.0924, "theta": -0.0046, "rho": 0.1475, "theo": 6.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07499992847443}, {"option": "IVLU270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.036, "vega": 0.1031, "theta": -0.0058, "rho": -0.0728, "theo": 1.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IVLU270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0397, "vega": 0.1032, "theta": -0.0048, "rho": 0.1454, "theo": 5.5948, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.041, "vega": 0.1095, "theta": -0.0058, "rho": -0.082, "theo": 1.6241, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0448, "vega": 0.1065, "theta": -0.0049, "rho": 0.1475, "theo": 4.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IVLU270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0462, "vega": 0.1158, "theta": -0.0057, "rho": -0.0932, "theo": 1.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IVLU270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.05, "vega": 0.1157, "theta": -0.0051, "rho": 0.138, "theo": 4.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499991059303}, {"option": "IVLU270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0511, "vega": 0.1214, "theta": -0.0056, "rho": -0.1066, "theo": 2.0849, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.0544, "vega": 0.1222, "theta": -0.0053, "rho": 0.1274, "theo": 3.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "IVLU270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0549, "vega": 0.1255, "theta": -0.0055, "rho": -0.1222, "theo": 2.4398, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0571, "vega": 0.1258, "theta": -0.0055, "rho": 0.1154, "theo": 2.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500004805624}, {"option": "IVLU270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0567, "vega": 0.1273, "theta": -0.0054, "rho": -0.139, "theo": 2.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "IVLU270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.057, "vega": 0.1264, "theta": -0.0056, "rho": 0.1116, "theo": 2.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IVLU270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0559, "vega": 0.1267, "theta": -0.0053, "rho": -0.1561, "theo": 3.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "IVLU270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.055, "vega": 0.1255, "theta": -0.0058, "rho": 0.098, "theo": 2.1013, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0533, "vega": 0.1242, "theta": -0.0052, "rho": -0.1724, "theo": 4.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "IVLU270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0517, "vega": 0.122, "theta": -0.006, "rho": 0.0856, "theo": 1.8629, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0497, "vega": 0.1207, "theta": -0.0051, "rho": -0.1874, "theo": 4.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IVLU270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.048, "vega": 0.1208, "theta": -0.0061, "rho": 0.0826, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IVLU270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0917, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0459, "vega": 0.1163, "theta": -0.005, "rho": -0.2008, "theo": 5.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "IVLU270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0442, "vega": 0.1149, "theta": -0.0062, "rho": 0.0714, "theo": 1.547, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0422, "vega": 0.1124, "theta": -0.0048, "rho": -0.2131, "theo": 6.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "IVLU270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0408, "vega": 0.1134, "theta": -0.0062, "rho": 0.0692, "theo": 1.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IVLU270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0388, "vega": 0.1082, "theta": -0.0047, "rho": -0.2242, "theo": 7.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500021457672}, {"option": "IVLU270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0376, "vega": 0.1067, "theta": -0.0063, "rho": 0.0601, "theo": 1.3481, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0358, "vega": 0.1044, "theta": -0.0046, "rho": -0.2345, "theo": 8.4068, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0348, "vega": 0.1048, "theta": -0.0064, "rho": 0.0579, "theo": 1.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IVLU270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0331, "vega": 0.1007, "theta": -0.0044, "rho": -0.2443, "theo": 9.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IVLU270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0323, "vega": 0.1006, "theta": -0.0064, "rho": 0.0514, "theo": 1.2095, "change": 0.0, "open": 0.0, "high": 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": "IVLU270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0308, "vega": 0.0974, "theta": -0.0042, "rho": -0.2532, "theo": 10.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}], "symbol": "IVLU", "security_type": "stock", "exchange_id": 3, "current_price": 42.29, "price_change": 0.12, "price_change_percent": 0.2846, "bid": 41.22, "ask": 44.0, "bid_size": 100, "ask_size": 100, "open": 42.26, "high": 42.515, "low": 42.2201, "close": 42.29, "prev_day_close": 42.17, "volume": 1875883, "iv30": 25.149, "iv30_change": 0.066, "iv30_change_percent": 0.2631, "seqno": 10512296176, "last_trade_time": "2026-11-02T15:59:52", "tick": "up"}, "symbol": "IVLU"}