{"timestamp": "2026-11-09 22:54:10", "data": {"options": [{"option": "IVOG261120C00126000", "bid": 9.9, "bid_size": 15.0, "ask": 13.1, "ask_size": 28.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.019, "vega": 0.0369, "theta": -0.059, "rho": 0.0222, "theo": 11.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IVOG261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0186, "vega": 0.0382, "theta": -0.0589, "rho": -0.0043, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IVOG261120C00127000", "bid": 8.8, "bid_size": 16.0, "ask": 12.1, "ask_size": 29.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0218, "vega": 0.0409, "theta": -0.0621, "rho": 0.0228, "theo": 10.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "IVOG261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0214, "vega": 0.0419, "theta": -0.062, "rho": -0.0049, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IVOG261120C00128000", "bid": 8.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0252, "vega": 0.0449, "theta": -0.0653, "rho": 0.023, "theo": 9.2747, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0248, "vega": 0.046, "theta": -0.0651, "rho": -0.0056, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "IVOG261120C00129000", "bid": 6.9, "bid_size": 16.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0292, "vega": 0.0495, "theta": -0.0686, "rho": 0.0237, "theo": 8.3257, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 91.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0288, "vega": 0.0507, "theta": -0.0685, "rho": -0.0064, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IVOG261120C00130000", "bid": 6.1, "bid_size": 16.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.034, "vega": 0.055, "theta": -0.0721, "rho": 0.0243, "theo": 7.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "IVOG261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0336, "vega": 0.0559, "theta": -0.072, "rho": -0.0074, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "IVOG261120C00131000", "bid": 5.1, "bid_size": 16.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0398, "vega": 0.0608, "theta": -0.0757, "rho": 0.0244, "theo": 6.4647, "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": 2.72500002384186}, {"option": "IVOG261120P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 93.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0394, "vega": 0.0617, "theta": -0.0755, "rho": -0.0086, "theo": 0.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "IVOG261120C00132000", "bid": 4.3, "bid_size": 16.0, "ask": 7.2, "ask_size": 28.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0467, "vega": 0.0674, "theta": -0.0792, "rho": 0.0245, "theo": 5.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "IVOG261120P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 93.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0462, "vega": 0.0681, "theta": -0.079, "rho": -0.0102, "theo": 0.7139, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120C00133000", "bid": 3.5, "bid_size": 27.0, "ask": 6.5, "ask_size": 82.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0547, "vega": 0.0745, "theta": -0.0826, "rho": 0.0243, "theo": 4.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "IVOG261120P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 93.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0542, "vega": 0.075, "theta": -0.0824, "rho": -0.0121, "theo": 0.8405, "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": 2.75}, {"option": "IVOG261120C00134000", "bid": 2.75, "bid_size": 29.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0637, "vega": 0.0816, "theta": -0.0856, "rho": 0.0235, "theo": 3.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "IVOG261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 93.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0632, "vega": 0.082, "theta": -0.0853, "rho": -0.0145, "theo": 1.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "IVOG261120C00135000", "bid": 1.95, "bid_size": 38.0, "ask": 4.8, "ask_size": 91.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0729, "vega": 0.088, "theta": -0.0878, "rho": 0.0224, "theo": 3.0763, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00135000", "bid": 0.1, "bid_size": 780.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0724, "vega": 0.0884, "theta": -0.0874, "rho": -0.0176, "theo": 1.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "IVOG261120C00136000", "bid": 1.15, "bid_size": 35.0, "ask": 4.0, "ask_size": 93.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0807, "vega": 0.0929, "theta": -0.0886, "rho": 0.0207, "theo": 2.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IVOG261120P00136000", "bid": 0.2, "bid_size": 755.0, "ask": 2.4, "ask_size": 91.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0801, "vega": 0.0931, "theta": -0.0881, "rho": -0.0212, "theo": 1.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IVOG261120C00137000", "bid": 0.5, "bid_size": 319.0, "ask": 2.9, "ask_size": 82.0, "iv": 0.1872, "open_interest": 1.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0846, "vega": 0.0947, "theta": -0.0876, "rho": 0.0188, "theo": 1.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:10:07", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IVOG261120P00137000", "bid": 0.55, "bid_size": 84.0, "ask": 2.7, "ask_size": 44.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.084, "vega": 0.0947, "theta": -0.087, "rho": -0.0254, "theo": 1.965, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120C00138000", "bid": 0.05, "bid_size": 740.0, "ask": 2.45, "ask_size": 91.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0829, "vega": 0.0924, "theta": -0.0847, "rho": 0.016, "theo": 1.3555, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00138000", "bid": 0.7, "bid_size": 22.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0823, "vega": 0.0924, "theta": -0.084, "rho": -0.0296, "theo": 2.5163, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120C00139000", "bid": 0.3, "bid_size": 11.0, "ask": 1.4, "ask_size": 38.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0761, "vega": 0.0868, "theta": -0.0804, "rho": 0.0133, "theo": 1.0295, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00139000", "bid": 1.6, "bid_size": 16.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0756, "vega": 0.0867, "theta": -0.0797, "rho": -0.0336, "theo": 3.1905, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 44.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0668, "vega": 0.0793, "theta": -0.0754, "rho": 0.011, "theo": 0.801, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00140000", "bid": 1.7, "bid_size": 15.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.0785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0664, "vega": 0.0791, "theta": -0.0746, "rho": -0.0369, "theo": 3.9617, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 93.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0572, "vega": 0.0713, "theta": -0.0702, "rho": 0.0092, "theo": 0.6406, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00141000", "bid": 3.1, "bid_size": 16.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0569, "vega": 0.0712, "theta": -0.0694, "rho": -0.0396, "theo": 4.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IVOG261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 93.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0485, "vega": 0.0638, "theta": -0.0654, "rho": 0.0077, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00142000", "bid": 3.9, "bid_size": 16.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0482, "vega": 0.0637, "theta": -0.0644, "rho": -0.0418, "theo": 5.6846, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 93.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.041, "vega": 0.0571, "theta": -0.0608, "rho": 0.0064, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00143000", "bid": 4.2, "bid_size": 16.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0408, "vega": 0.0569, "theta": -0.0598, "rho": -0.0436, "theo": 6.5985, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 93.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0348, "vega": 0.051, "theta": -0.0567, "rho": 0.0055, "theo": 0.3763, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00144000", "bid": 5.2, "bid_size": 15.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0347, "vega": 0.0509, "theta": -0.0556, "rho": -0.0451, "theo": 7.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IVOG261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 93.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0297, "vega": 0.0459, "theta": -0.053, "rho": 0.0048, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 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": "IVOG261120P00145000", "bid": 6.5, "bid_size": 15.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0296, "vega": 0.0457, "theta": -0.0518, "rho": -0.0463, "theo": 8.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IVOG261120C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 93.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0255, "vega": 0.0412, "theta": -0.0496, "rho": 0.0041, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IVOG261120P00146000", "bid": 7.2, "bid_size": 15.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0254, "vega": 0.0412, "theta": -0.0484, "rho": -0.0474, "theo": 9.4398, "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": 14.0}, {"option": "IVOG261218C00126000", "bid": 10.9, "bid_size": 25.0, "ask": 14.2, "ask_size": 53.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0197, "vega": 0.1173, "theta": -0.0424, "rho": 0.112, "theo": 12.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IVOG261218P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 93.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0197, "vega": 0.1174, "theta": -0.0436, "rho": -0.0261, "theo": 1.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "IVOG261218C00127000", "bid": 10.0, "bid_size": 27.0, "ask": 13.3, "ask_size": 78.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0214, "vega": 0.1227, "theta": -0.0428, "rho": 0.111, "theo": 11.4319, "change": 0.0, "open": 0.0, "high": 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": "IVOG261218P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 93.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0215, "vega": 0.1228, "theta": -0.0439, "rho": -0.028, "theo": 1.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "IVOG261218C00128000", "bid": 9.0, "bid_size": 27.0, "ask": 12.4, "ask_size": 78.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0234, "vega": 0.1283, "theta": -0.043, "rho": 0.1098, "theo": 10.5151, "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": 6.7000002861023}, {"option": "IVOG261218P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 92.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0235, "vega": 0.1287, "theta": -0.0441, "rho": -0.0297, "theo": 1.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "IVOG261218C00129000", "bid": 8.2, "bid_size": 27.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0256, "vega": 0.1344, "theta": -0.0433, "rho": 0.1082, "theo": 9.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IVOG261218P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 92.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0258, "vega": 0.1346, "theta": -0.0443, "rho": -0.0323, "theo": 1.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "IVOG261218C00130000", "bid": 7.4, "bid_size": 29.0, "ask": 10.1, "ask_size": 29.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0281, "vega": 0.1406, "theta": -0.0434, "rho": 0.1062, "theo": 8.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IVOG261218P00130000", "bid": 0.05, "bid_size": 788.0, "ask": 2.6, "ask_size": 92.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0282, "vega": 0.1408, "theta": -0.0444, "rho": -0.035, "theo": 1.6463, "change": 0.0, "open": 0.0, "high": 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": "IVOG261218C00131000", "bid": 6.5, "bid_size": 32.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0308, "vega": 0.147, "theta": -0.0435, "rho": 0.1039, "theo": 7.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "IVOG261218P00131000", "bid": 0.2, "bid_size": 771.0, "ask": 2.75, "ask_size": 92.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.031, "vega": 0.1474, "theta": -0.0443, "rho": -0.0376, "theo": 1.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "IVOG261218C00132000", "bid": 5.7, "bid_size": 31.0, "ask": 8.8, "ask_size": 78.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0339, "vega": 0.1536, "theta": -0.0434, "rho": 0.1009, "theo": 6.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "IVOG261218P00132000", "bid": 0.4, "bid_size": 325.0, "ask": 2.9, "ask_size": 92.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0341, "vega": 0.1538, "theta": -0.0442, "rho": -0.0413, "theo": 1.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IVOG261218C00133000", "bid": 4.9, "bid_size": 45.0, "ask": 7.9, "ask_size": 44.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0371, "vega": 0.16, "theta": -0.0432, "rho": 0.0974, "theo": 6.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "IVOG261218P00133000", "bid": 0.7, "bid_size": 86.0, "ask": 2.7, "ask_size": 44.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": -0.32, "gamma": 0.0374, "vega": 0.1605, "theta": -0.0439, "rho": -0.0446, "theo": 2.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "IVOG261218C00134000", "bid": 4.3, "bid_size": 44.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0406, "vega": 0.1662, "theta": -0.0428, "rho": 0.0932, "theo": 5.3229, "change": 0.0, "open": 0.0, "high": 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": "IVOG261218P00134000", "bid": 0.85, "bid_size": 86.0, "ask": 3.4, "ask_size": 92.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0409, "vega": 0.1664, "theta": -0.0434, "rho": -0.0492, "theo": 2.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IVOG261218C00135000", "bid": 3.5, "bid_size": 44.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0442, "vega": 0.1715, "theta": -0.0421, "rho": 0.0882, "theo": 4.5549, "change": 0.0, "open": 0.0, "high": 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": "IVOG261218P00135000", "bid": 1.1, "bid_size": 86.0, "ask": 3.7, "ask_size": 92.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0445, "vega": 0.1719, "theta": -0.0427, "rho": -0.0534, "theo": 2.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IVOG261218C00136000", "bid": 2.85, "bid_size": 44.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.5633, "gamma": 0.0474, "vega": 0.1757, "theta": -0.0413, "rho": 0.0823, "theo": 3.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "IVOG261218P00136000", "bid": 1.4, "bid_size": 86.0, "ask": 3.9, "ask_size": 92.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0479, "vega": 0.1758, "theta": -0.0418, "rho": -0.0586, "theo": 2.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "IVOG261218C00137000", "bid": 2.3, "bid_size": 37.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0501, "vega": 0.1778, "theta": -0.0402, "rho": 0.0756, "theo": 3.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "IVOG261218P00137000", "bid": 1.7, "bid_size": 86.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0506, "vega": 0.1779, "theta": -0.0406, "rho": -0.0641, "theo": 3.1013, "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": 6.0}, {"option": "IVOG261218C00138000", "bid": 1.65, "bid_size": 84.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.182, "open_interest": 2.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0515, "vega": 0.1774, "theta": -0.0388, "rho": 0.0683, "theo": 2.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-10-27T14:49:37", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "IVOG261218P00138000", "bid": 2.05, "bid_size": 86.0, "ask": 4.8, "ask_size": 91.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0522, "vega": 0.1772, "theta": -0.0392, "rho": -0.0691, "theo": 3.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IVOG261218C00139000", "bid": 1.5, "bid_size": 37.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0514, "vega": 0.1739, "theta": -0.0373, "rho": 0.0607, "theo": 2.1571, "change": 0.0, "open": 0.0, "high": 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": "IVOG261218P00139000", "bid": 2.5, "bid_size": 84.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.1523, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0522, "vega": 0.1734, "theta": -0.0377, "rho": -0.0741, "theo": 4.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IVOG261218C00140000", "bid": 1.2, "bid_size": 22.0, "ask": 2.85, "ask_size": 42.0, "iv": 0.1815, "open_interest": 1.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0497, "vega": 0.1678, "theta": -0.0358, "rho": 0.0534, "theo": 1.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T15:37:40", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IVOG261218P00140000", "bid": 3.3, "bid_size": 39.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0506, "vega": 0.1671, "theta": -0.0361, "rho": -0.078, "theo": 4.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "IVOG261218C00141000", "bid": 0.1, "bid_size": 735.0, "ask": 2.45, "ask_size": 44.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0468, "vega": 0.1598, "theta": -0.0343, "rho": 0.0468, "theo": 1.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IVOG261218P00141000", "bid": 3.9, "bid_size": 15.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0477, "vega": 0.1585, "theta": -0.0346, "rho": -0.0813, "theo": 5.4008, "change": 0.0, "open": 0.0, "high": 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}, {"option": "IVOG261218C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 93.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0431, "vega": 0.1508, "theta": -0.0329, "rho": 0.0409, "theo": 1.2701, "change": 0.0, "open": 0.0, "high": 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": "IVOG261218P00142000", "bid": 4.5, "bid_size": 16.0, "ask": 7.1, "ask_size": 28.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.0441, "vega": 0.1489, "theta": -0.0332, "rho": -0.0836, "theo": 6.1801, "change": 0.0, "open": 0.0, "high": 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": "IVOG261218C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0393, "vega": 0.1416, "theta": -0.0317, "rho": 0.036, "theo": 1.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IVOG261218P00143000", "bid": 5.3, "bid_size": 16.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0403, "vega": 0.1396, "theta": -0.0319, "rho": -0.085, "theo": 7.0116, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115C00126000", "bid": 10.4, "bid_size": 17.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0192, "vega": 0.1618, "theta": -0.0327, "rho": 0.1367, "theo": 13.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IVOG270115P00126000", "bid": 0.2, "bid_size": 794.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0192, "vega": 0.1724, "theta": -0.0338, "rho": -0.0528, "theo": 2.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "IVOG270115C00127000", "bid": 9.5, "bid_size": 18.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0207, "vega": 0.1669, "theta": -0.0328, "rho": 0.135, "theo": 12.1201, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0206, "vega": 0.1784, "theta": -0.0338, "rho": -0.056, "theo": 2.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "IVOG270115C00128000", "bid": 8.7, "bid_size": 17.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0224, "vega": 0.1728, "theta": -0.0329, "rho": 0.1331, "theo": 11.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IVOG270115P00128000", "bid": 0.6, "bid_size": 19.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0222, "vega": 0.185, "theta": -0.0337, "rho": -0.0593, "theo": 2.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "IVOG270115C00129000", "bid": 7.9, "bid_size": 17.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0242, "vega": 0.1834, "theta": -0.0329, "rho": 0.137, "theo": 10.3064, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00129000", "bid": 0.8, "bid_size": 17.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.024, "vega": 0.1914, "theta": -0.0335, "rho": -0.0628, "theo": 2.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "IVOG270115C00130000", "bid": 7.0, "bid_size": 14.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0262, "vega": 0.1891, "theta": -0.0329, "rho": 0.1341, "theo": 9.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IVOG270115P00130000", "bid": 1.05, "bid_size": 15.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0259, "vega": 0.1977, "theta": -0.0333, "rho": -0.0669, "theo": 2.4116, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115C00131000", "bid": 6.2, "bid_size": 14.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0284, "vega": 0.1947, "theta": -0.0327, "rho": 0.1308, "theo": 8.545, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00131000", "bid": 1.3, "bid_size": 15.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0281, "vega": 0.2043, "theta": -0.033, "rho": -0.0715, "theo": 2.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "IVOG270115C00132000", "bid": 5.8, "bid_size": 16.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0308, "vega": 0.2019, "theta": -0.0325, "rho": 0.127, "theo": 7.6857, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00132000", "bid": 0.8, "bid_size": 29.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0303, "vega": 0.2108, "theta": -0.0326, "rho": -0.0763, "theo": 2.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IVOG270115C00133000", "bid": 5.1, "bid_size": 27.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0333, "vega": 0.2107, "theta": -0.0322, "rho": 0.128, "theo": 6.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IVOG270115P00133000", "bid": 0.9, "bid_size": 53.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0328, "vega": 0.2168, "theta": -0.0321, "rho": -0.0814, "theo": 2.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "IVOG270115C00134000", "bid": 4.3, "bid_size": 28.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0359, "vega": 0.2157, "theta": -0.0318, "rho": 0.1226, "theo": 6.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "IVOG270115P00134000", "bid": 1.25, "bid_size": 29.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0353, "vega": 0.2228, "theta": -0.0316, "rho": -0.0878, "theo": 3.0738, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115C00135000", "bid": 3.6, "bid_size": 29.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0386, "vega": 0.223, "theta": -0.0312, "rho": 0.117, "theo": 5.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "IVOG270115P00135000", "bid": 2.15, "bid_size": 19.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0379, "vega": 0.227, "theta": -0.0308, "rho": -0.0936, "theo": 3.3153, "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": 5.54999995231628}, {"option": "IVOG270115C00136000", "bid": 3.1, "bid_size": 24.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.5665, "gamma": 0.041, "vega": 0.2268, "theta": -0.0305, "rho": 0.114, "theo": 4.5439, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00136000", "bid": 2.3, "bid_size": 27.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.4579, "gamma": 0.0403, "vega": 0.2303, "theta": -0.03, "rho": -0.1014, "theo": 3.6039, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115C00137000", "bid": 2.5, "bid_size": 29.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0431, "vega": 0.2294, "theta": -0.0296, "rho": 0.1058, "theo": 3.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "IVOG270115P00137000", "bid": 2.2, "bid_size": 29.0, "ask": 5.6, "ask_size": 24.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0423, "vega": 0.2313, "theta": -0.029, "rho": -0.1081, "theo": 3.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IVOG270115C00138000", "bid": 1.9, "bid_size": 29.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": 0.4813, "gamma": 0.0445, "vega": 0.2301, "theta": -0.0286, "rho": 0.1008, "theo": 3.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "IVOG270115P00138000", "bid": 2.6, "bid_size": 29.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0436, "vega": 0.2297, "theta": -0.0279, "rho": -0.116, "theo": 4.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IVOG270115C00139000", "bid": 1.4, "bid_size": 29.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.4355, "gamma": 0.0448, "vega": 0.2279, "theta": -0.0275, "rho": 0.0945, "theo": 2.7565, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00139000", "bid": 3.4, "bid_size": 24.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.044, "vega": 0.2255, "theta": -0.0267, "rho": -0.1241, "theo": 4.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IVOG270115C00140000", "bid": 1.0, "bid_size": 29.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0441, "vega": 0.2226, "theta": -0.0263, "rho": 0.0847, "theo": 2.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IVOG270115P00140000", "bid": 4.0, "bid_size": 18.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0432, "vega": 0.2184, "theta": -0.0255, "rho": -0.1312, "theo": 5.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IVOG270115C00141000", "bid": 0.55, "bid_size": 51.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0424, "vega": 0.215, "theta": -0.0252, "rho": 0.0779, "theo": 1.9777, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00141000", "bid": 4.2, "bid_size": 27.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0416, "vega": 0.2087, "theta": -0.0243, "rho": -0.1381, "theo": 6.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "IVOG270115C00142000", "bid": 1.15, "bid_size": 21.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0399, "vega": 0.2063, "theta": -0.0242, "rho": 0.0693, "theo": 1.7011, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00142000", "bid": 4.7, "bid_size": 14.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0392, "vega": 0.199, "theta": -0.0231, "rho": -0.1436, "theo": 6.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IVOG270115C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0371, "vega": 0.1961, "theta": -0.0232, "rho": 0.0636, "theo": 1.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IVOG270115P00143000", "bid": 5.1, "bid_size": 11.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0364, "vega": 0.1871, "theta": -0.0221, "rho": -0.149, "theo": 7.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IVOG270115C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0342, "vega": 0.186, "theta": -0.0223, "rho": 0.0583, "theo": 1.314, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00144000", "bid": 5.8, "bid_size": 14.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0335, "vega": 0.1772, "theta": -0.0211, "rho": -0.1531, "theo": 8.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "IVOG270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.1561, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0314, "vega": 0.1762, "theta": -0.0216, "rho": 0.0524, "theo": 1.1785, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00145000", "bid": 6.6, "bid_size": 7.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0307, "vega": 0.1662, "theta": -0.0202, "rho": -0.1573, "theo": 9.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "IVOG270115C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 28.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0287, "vega": 0.167, "theta": -0.0209, "rho": 0.0485, "theo": 1.0681, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00146000", "bid": 7.7, "bid_size": 1.0, "ask": 12.1, "ask_size": 15.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0281, "vega": 0.1568, "theta": -0.0194, "rho": -0.1602, "theo": 10.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "IVOG270115C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0263, "vega": 0.158, "theta": -0.0203, "rho": 0.0441, "theo": 0.9782, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00147000", "bid": 8.6, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0257, "vega": 0.1482, "theta": -0.0187, "rho": -0.1635, "theo": 11.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "IVOG270115C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0241, "vega": 0.1502, "theta": -0.0198, "rho": 0.0404, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IVOG270115P00148000", "bid": 9.5, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0235, "vega": 0.1392, "theta": -0.018, "rho": -0.1665, "theo": 12.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "IVOG270115C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 53.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0222, "vega": 0.1424, "theta": -0.0193, "rho": 0.0378, "theo": 0.8396, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00149000", "bid": 10.5, "bid_size": 1.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0216, "vega": 0.1322, "theta": -0.0174, "rho": -0.1684, "theo": 13.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "IVOG270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 53.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0204, "vega": 0.1356, "theta": -0.0188, "rho": 0.0349, "theo": 0.7855, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00150000", "bid": 11.4, "bid_size": 13.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.1361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0198, "vega": 0.1254, "theta": -0.0168, "rho": -0.171, "theo": 14.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "IVOG270115C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 53.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0188, "vega": 0.1293, "theta": -0.0184, "rho": 0.0327, "theo": 0.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IVOG270115P00151000", "bid": 12.3, "bid_size": 1.0, "ask": 16.7, "ask_size": 17.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0183, "vega": 0.119, "theta": -0.0162, "rho": -0.1728, "theo": 14.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "IVOG270115C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 53.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0174, "vega": 0.1232, "theta": -0.018, "rho": 0.0306, "theo": 0.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IVOG270115P00152000", "bid": 13.3, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.129, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0169, "vega": 0.1126, "theta": -0.0157, "rho": -0.175, "theo": 15.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "IVOG270115C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 53.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0162, "vega": 0.1179, "theta": -0.0177, "rho": 0.0286, "theo": 0.6615, "change": 0.0, "open": 0.0, "high": 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": "IVOG270115P00153000", "bid": 14.3, "bid_size": 1.0, "ask": 18.6, "ask_size": 17.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0156, "vega": 0.108, "theta": -0.0152, "rho": -0.1759, "theo": 16.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "IVOG270416C00126000", "bid": 11.7, "bid_size": 15.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0164, "vega": 0.271, "theta": -0.0152, "rho": 0.3938, "theo": 14.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "IVOG270416P00126000", "bid": 0.6, "bid_size": 16.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0172, "vega": 0.2743, "theta": -0.0176, "rho": -0.1254, "theo": 2.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8999999165535}, {"option": "IVOG270416C00127000", "bid": 10.9, "bid_size": 13.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0173, "vega": 0.2806, "theta": -0.0156, "rho": 0.3883, "theo": 13.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IVOG270416P00127000", "bid": 0.9, "bid_size": 16.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0181, "vega": 0.2843, "theta": -0.018, "rho": -0.1335, "theo": 2.7802, "change": 0.0, "open": 0.0, "high": 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": "IVOG270416C00128000", "bid": 10.2, "bid_size": 4.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0182, "vega": 0.2901, "theta": -0.0161, "rho": 0.3821, "theo": 12.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IVOG270416P00128000", "bid": 0.7, "bid_size": 19.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0191, "vega": 0.2939, "theta": -0.0184, "rho": -0.1412, "theo": 2.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IVOG270416C00129000", "bid": 9.6, "bid_size": 12.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0191, "vega": 0.2994, "theta": -0.0165, "rho": 0.3752, "theo": 11.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IVOG270416P00129000", "bid": 0.8, "bid_size": 21.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0201, "vega": 0.3028, "theta": -0.0187, "rho": -0.149, "theo": 3.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IVOG270416C00130000", "bid": 8.8, "bid_size": 17.0, "ask": 13.7, "ask_size": 9.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.02, "vega": 0.3084, "theta": -0.0169, "rho": 0.3676, "theo": 11.2404, "change": 0.0, "open": 0.0, "high": 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": "IVOG270416P00130000", "bid": 1.4, "bid_size": 14.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0211, "vega": 0.3118, "theta": -0.019, "rho": -0.158, "theo": 3.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "IVOG270416C00131000", "bid": 8.1, "bid_size": 18.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0209, "vega": 0.3169, "theta": -0.0172, "rho": 0.3595, "theo": 10.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IVOG270416P00131000", "bid": 1.55, "bid_size": 19.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0222, "vega": 0.32, "theta": -0.0193, "rho": -0.1665, "theo": 3.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IVOG270416C00132000", "bid": 7.7, "bid_size": 17.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0218, "vega": 0.3249, "theta": -0.0175, "rho": 0.3505, "theo": 9.7978, "change": 0.0, "open": 0.0, "high": 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": "IVOG270416P00132000", "bid": 1.7, "bid_size": 19.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0232, "vega": 0.3276, "theta": -0.0196, "rho": -0.175, "theo": 3.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IVOG270416C00133000", "bid": 7.3, "bid_size": 16.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0227, "vega": 0.3323, "theta": -0.0178, "rho": 0.3408, "theo": 9.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IVOG270416P00133000", "bid": 2.45, "bid_size": 16.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0242, "vega": 0.3346, "theta": -0.0198, "rho": -0.1843, "theo": 4.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IVOG270416C00134000", "bid": 6.4, "bid_size": 17.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.0235, "vega": 0.3388, "theta": -0.018, "rho": 0.3306, "theo": 8.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IVOG270416P00134000", "bid": 2.95, "bid_size": 14.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0252, "vega": 0.3403, "theta": -0.0199, "rho": -0.193, "theo": 4.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IVOG270416C00135000", "bid": 5.8, "bid_size": 15.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0243, "vega": 0.3444, "theta": -0.0181, "rho": 0.3196, "theo": 7.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IVOG270416P00135000", "bid": 3.3, "bid_size": 16.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0261, "vega": 0.3451, "theta": -0.02, "rho": -0.2012, "theo": 4.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IVOG270416C00136000", "bid": 5.2, "bid_size": 15.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.025, "vega": 0.349, "theta": -0.0182, "rho": 0.3079, "theo": 7.1716, "change": 0.0, "open": 0.0, "high": 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": "IVOG270416P00136000", "bid": 3.8, "bid_size": 15.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.027, "vega": 0.3486, "theta": -0.02, "rho": -0.2112, "theo": 5.3562, "change": 0.0, "open": 0.0, "high": 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": "IVOG270416C00137000", "bid": 4.6, "bid_size": 18.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0256, "vega": 0.3524, "theta": -0.0182, "rho": 0.2958, "theo": 6.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "IVOG270416P00137000", "bid": 4.1, "bid_size": 15.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0278, "vega": 0.3504, "theta": -0.02, "rho": -0.2179, "theo": 5.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "IVOG270416C00138000", "bid": 4.0, "bid_size": 22.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.5207, "gamma": 0.0261, "vega": 0.3544, "theta": -0.0181, "rho": 0.2829, "theo": 6.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "IVOG270416P00138000", "bid": 4.4, "bid_size": 16.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0286, "vega": 0.3506, "theta": -0.0199, "rho": -0.2262, "theo": 6.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IVOG270416C00139000", "bid": 3.4, "bid_size": 19.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0265, "vega": 0.3551, "theta": -0.018, "rho": 0.2695, "theo": 5.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "IVOG270416P00139000", "bid": 4.6, "bid_size": 16.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0292, "vega": 0.3494, "theta": -0.0197, "rho": -0.233, "theo": 6.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IVOG270416C00140000", "bid": 3.1, "bid_size": 17.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.4677, "gamma": 0.0268, "vega": 0.3542, "theta": -0.0177, "rho": 0.256, "theo": 4.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "IVOG270416P00140000", "bid": 4.9, "bid_size": 16.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0296, "vega": 0.3452, "theta": -0.0194, "rho": -0.239, "theo": 7.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IVOG270416C00141000", "bid": 2.65, "bid_size": 17.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0269, "vega": 0.3517, "theta": -0.0174, "rho": 0.2418, "theo": 4.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "IVOG270416P00141000", "bid": 5.8, "bid_size": 13.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0299, "vega": 0.3404, "theta": -0.019, "rho": -0.2458, "theo": 7.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IVOG270416C00142000", "bid": 1.75, "bid_size": 19.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": 0.4135, "gamma": 0.0269, "vega": 0.3477, "theta": -0.0171, "rho": 0.2276, "theo": 4.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "IVOG270416P00142000", "bid": 6.2, "bid_size": 13.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.03, "vega": 0.3319, "theta": -0.0185, "rho": -0.2479, "theo": 8.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IVOG270416C00143000", "bid": 1.2, "bid_size": 19.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0268, "vega": 0.342, "theta": -0.0166, "rho": 0.2134, "theo": 3.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IVOG270416P00143000", "bid": 6.9, "bid_size": 13.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0299, "vega": 0.3218, "theta": -0.0179, "rho": -0.2517, "theo": 8.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "IVOG270416C00144000", "bid": 1.25, "bid_size": 20.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0264, "vega": 0.3347, "theta": -0.0161, "rho": 0.1989, "theo": 3.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "IVOG270416P00144000", "bid": 7.1, "bid_size": 16.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0296, "vega": 0.3107, "theta": -0.0172, "rho": -0.2536, "theo": 9.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IVOG270416C00145000", "bid": 0.7, "bid_size": 20.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.026, "vega": 0.3261, "theta": -0.0155, "rho": 0.1848, "theo": 2.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IVOG270416P00145000", "bid": 7.2, "bid_size": 13.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.029, "vega": 0.2956, "theta": -0.0164, "rho": -0.2529, "theo": 10.2322, "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": 13.5500001907349}, {"option": "IVOG270416C00146000", "bid": 0.3, "bid_size": 174.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.1488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0253, "vega": 0.316, "theta": -0.0149, "rho": 0.1708, "theo": 2.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IVOG270416P00146000", "bid": 7.9, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0282, "vega": 0.2817, "theta": -0.0155, "rho": -0.2527, "theo": 10.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "IVOG270416C00147000", "bid": 0.1, "bid_size": 410.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0246, "vega": 0.3046, "theta": -0.0142, "rho": 0.1574, "theo": 2.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IVOG270416P00147000", "bid": 8.9, "bid_size": 3.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0272, "vega": 0.2629, "theta": -0.0145, "rho": -0.2489, "theo": 11.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "IVOG270416C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0237, "vega": 0.2924, "theta": -0.0136, "rho": 0.1444, "theo": 2.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IVOG270416P00148000", "bid": 9.4, "bid_size": 12.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0259, "vega": 0.245, "theta": -0.0134, "rho": -0.2487, "theo": 12.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "IVOG270416C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0227, "vega": 0.2792, "theta": -0.0128, "rho": 0.1319, "theo": 1.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IVOG270416P00149000", "bid": 10.3, "bid_size": 1.0, "ask": 15.1, "ask_size": 4.0, "iv": 0.1184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0244, "vega": 0.2271, "theta": -0.0122, "rho": -0.2439, "theo": 13.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "IVOG270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0216, "vega": 0.2655, "theta": -0.0121, "rho": 0.1202, "theo": 1.5551, "change": 0.0, "open": 0.0, "high": 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": "IVOG270416P00150000", "bid": 11.5, "bid_size": 9.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0228, "vega": 0.2063, "theta": -0.011, "rho": -0.2405, "theo": 14.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "IVOG270416C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0204, "vega": 0.2514, "theta": -0.0114, "rho": 0.1091, "theo": 1.3669, "change": 0.0, "open": 0.0, "high": 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": "IVOG270416P00151000", "bid": 12.4, "bid_size": 8.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.1183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0211, "vega": 0.1887, "theta": -0.0098, "rho": -0.2336, "theo": 14.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}], "symbol": "IVOG", "security_type": "stock", "exchange_id": 3, "current_price": 137.0, "price_change": 4.66, "price_change_percent": 3.5212, "bid": 132.34, "ask": 138.74, "bid_size": 1500, "ask_size": 300, "open": 133.61, "high": 137.52, "low": 133.61, "close": 137.0, "prev_day_close": 132.34, "volume": 14859, "iv30": 18.049, "iv30_change": -2.279, "iv30_change_percent": -11.2111, "seqno": 10402122801, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "IVOG"}