{"timestamp": "2026-11-09 22:54:30", "data": {"options": [{"option": "IVOV261120C00104000", "bid": 9.5, "bid_size": 12.0, "ask": 12.3, "ask_size": 38.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0189, "vega": 0.0301, "theta": -0.0513, "rho": 0.022, "theo": 10.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "IVOV261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 130.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0188, "vega": 0.0302, "theta": -0.0522, "rho": -0.0032, "theo": 0.2943, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120C00105000", "bid": 8.5, "bid_size": 12.0, "ask": 11.3, "ask_size": 38.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0219, "vega": 0.033, "theta": -0.0537, "rho": 0.0221, "theo": 9.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "IVOV261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 130.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0218, "vega": 0.0331, "theta": -0.0545, "rho": -0.0036, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120C00106000", "bid": 7.7, "bid_size": 12.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0256, "vega": 0.0365, "theta": -0.0562, "rho": 0.0232, "theo": 8.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IVOV261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 130.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0255, "vega": 0.0365, "theta": -0.0569, "rho": -0.004, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120C00107000", "bid": 6.6, "bid_size": 12.0, "ask": 9.3, "ask_size": 38.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0302, "vega": 0.0402, "theta": -0.0587, "rho": 0.0229, "theo": 7.767, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 130.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0301, "vega": 0.0403, "theta": -0.0594, "rho": -0.0047, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120C00108000", "bid": 5.8, "bid_size": 12.0, "ask": 8.4, "ask_size": 38.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0358, "vega": 0.0447, "theta": -0.0613, "rho": 0.0238, "theo": 6.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IVOV261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 130.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0357, "vega": 0.0448, "theta": -0.0619, "rho": -0.0053, "theo": 0.447, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120C00109000", "bid": 4.7, "bid_size": 12.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0429, "vega": 0.0497, "theta": -0.064, "rho": 0.0235, "theo": 5.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IVOV261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 130.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0428, "vega": 0.0497, "theta": -0.0645, "rho": -0.0063, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120C00110000", "bid": 3.8, "bid_size": 12.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.3018, "open_interest": 13.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0517, "vega": 0.0554, "theta": -0.0665, "rho": 0.0234, "theo": 4.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-19T11:00:19", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "IVOV261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 130.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0516, "vega": 0.0554, "theta": -0.0669, "rho": -0.0074, "theo": 0.5861, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120C00111000", "bid": 3.1, "bid_size": 15.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0627, "vega": 0.0617, "theta": -0.0687, "rho": 0.0233, "theo": 4.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "IVOV261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 130.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0626, "vega": 0.0617, "theta": -0.0691, "rho": -0.0088, "theo": 0.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IVOV261120C00112000", "bid": 2.25, "bid_size": 15.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.076, "vega": 0.0684, "theta": -0.0704, "rho": 0.0226, "theo": 3.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "IVOV261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 130.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.076, "vega": 0.0684, "theta": -0.0707, "rho": -0.0106, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "IVOV261120C00113000", "bid": 1.45, "bid_size": 59.0, "ask": 3.8, "ask_size": 130.0, "iv": 0.2359, "open_interest": 1.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0907, "vega": 0.0746, "theta": -0.0711, "rho": 0.021, "theo": 2.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T11:51:07", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "IVOV261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 130.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0906, "vega": 0.0746, "theta": -0.0713, "rho": -0.0131, "theo": 1.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "IVOV261120C00114000", "bid": 0.75, "bid_size": 53.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.1031, "vega": 0.0787, "theta": -0.0702, "rho": 0.0187, "theo": 1.7172, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120P00114000", "bid": 0.05, "bid_size": 717.0, "ask": 2.0, "ask_size": 130.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.1031, "vega": 0.0787, "theta": -0.0702, "rho": -0.0162, "theo": 1.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "IVOV261120C00115000", "bid": 0.15, "bid_size": 706.0, "ask": 2.2, "ask_size": 130.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.1067, "vega": 0.0784, "theta": -0.0671, "rho": 0.0156, "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": 0.699999988079071}, {"option": "IVOV261120P00115000", "bid": 0.3, "bid_size": 22.0, "ask": 2.4, "ask_size": 59.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.1068, "vega": 0.0784, "theta": -0.0671, "rho": -0.0191, "theo": 1.8012, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 130.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0982, "vega": 0.0729, "theta": -0.0625, "rho": 0.0123, "theo": 0.8144, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120P00116000", "bid": 1.1, "bid_size": 6.0, "ask": 2.95, "ask_size": 56.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0983, "vega": 0.0729, "theta": -0.0623, "rho": -0.0222, "theo": 2.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IVOV261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 130.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.083, "vega": 0.0648, "theta": -0.0574, "rho": 0.0096, "theo": 0.5893, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120P00117000", "bid": 1.4, "bid_size": 19.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0831, "vega": 0.0648, "theta": -0.0571, "rho": -0.0239, "theo": 3.21, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 130.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0675, "vega": 0.0564, "theta": -0.0525, "rho": 0.0075, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 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": "IVOV261120P00118000", "bid": 2.2, "bid_size": 12.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0676, "vega": 0.0564, "theta": -0.0522, "rho": -0.0247, "theo": 4.0697, "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": 6.54999995231628}, {"option": "IVOV261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 130.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0544, "vega": 0.049, "theta": -0.0483, "rho": 0.006, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IVOV261120P00119000", "bid": 3.0, "bid_size": 16.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0546, "vega": 0.049, "theta": -0.0479, "rho": -0.0253, "theo": 4.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IVOV261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 130.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0442, "vega": 0.0426, "theta": -0.0445, "rho": 0.0048, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IVOV261120P00120000", "bid": 3.9, "bid_size": 12.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0443, "vega": 0.0426, "theta": -0.044, "rho": -0.0256, "theo": 5.9145, "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": 8.44999980926514}, {"option": "IVOV261218C00104000", "bid": 10.2, "bid_size": 15.0, "ask": 12.9, "ask_size": 28.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0197, "vega": 0.0752, "theta": -0.0239, "rho": 0.1005, "theo": 11.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IVOV261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 91.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0199, "vega": 0.0756, "theta": -0.0253, "rho": -0.0142, "theo": 0.5969, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218C00105000", "bid": 9.3, "bid_size": 12.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0222, "vega": 0.0814, "theta": -0.0252, "rho": 0.0997, "theo": 10.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IVOV261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 91.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0225, "vega": 0.0818, "theta": -0.0264, "rho": -0.0158, "theo": 0.66, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218C00106000", "bid": 8.4, "bid_size": 25.0, "ask": 11.2, "ask_size": 78.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.025, "vega": 0.088, "theta": -0.0263, "rho": 0.0986, "theo": 9.638, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 91.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0254, "vega": 0.0888, "theta": -0.0275, "rho": -0.0178, "theo": 0.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "IVOV261218C00107000", "bid": 7.5, "bid_size": 25.0, "ask": 10.1, "ask_size": 28.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0283, "vega": 0.0951, "theta": -0.0274, "rho": 0.0972, "theo": 8.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IVOV261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 91.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0287, "vega": 0.0958, "theta": -0.0287, "rho": -0.0198, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218C00108000", "bid": 6.6, "bid_size": 28.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.032, "vega": 0.1028, "theta": -0.0286, "rho": 0.0953, "theo": 7.8278, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 91.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0325, "vega": 0.1038, "theta": -0.0298, "rho": -0.0225, "theo": 0.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "IVOV261218C00109000", "bid": 5.8, "bid_size": 28.0, "ask": 8.5, "ask_size": 78.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0361, "vega": 0.1109, "theta": -0.0298, "rho": 0.0929, "theo": 6.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IVOV261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 91.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0368, "vega": 0.1115, "theta": -0.0309, "rho": -0.0252, "theo": 1.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "IVOV261218C00110000", "bid": 5.0, "bid_size": 28.0, "ask": 7.6, "ask_size": 78.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0407, "vega": 0.1192, "theta": -0.0308, "rho": 0.0899, "theo": 6.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "IVOV261218P00110000", "bid": 0.05, "bid_size": 782.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0416, "vega": 0.1201, "theta": -0.0319, "rho": -0.0285, "theo": 1.1858, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218C00111000", "bid": 4.2, "bid_size": 31.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0457, "vega": 0.1275, "theta": -0.0316, "rho": 0.0862, "theo": 5.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "IVOV261218P00111000", "bid": 0.25, "bid_size": 319.0, "ask": 2.3, "ask_size": 91.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0466, "vega": 0.128, "theta": -0.0328, "rho": -0.0324, "theo": 1.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IVOV261218C00112000", "bid": 3.5, "bid_size": 31.0, "ask": 5.8, "ask_size": 78.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0508, "vega": 0.1353, "theta": -0.0323, "rho": 0.0816, "theo": 4.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "IVOV261218P00112000", "bid": 0.45, "bid_size": 319.0, "ask": 2.55, "ask_size": 91.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0521, "vega": 0.136, "theta": -0.0335, "rho": -0.0365, "theo": 1.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IVOV261218C00113000", "bid": 2.8, "bid_size": 31.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.0558, "vega": 0.1421, "theta": -0.0327, "rho": 0.0761, "theo": 3.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IVOV261218P00113000", "bid": 0.7, "bid_size": 84.0, "ask": 2.3, "ask_size": 28.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0576, "vega": 0.1426, "theta": -0.0339, "rho": -0.041, "theo": 1.8493, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218C00114000", "bid": 2.3, "bid_size": 28.0, "ask": 4.3, "ask_size": 91.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.06, "vega": 0.147, "theta": -0.0327, "rho": 0.0697, "theo": 3.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "IVOV261218P00114000", "bid": 1.0, "bid_size": 84.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.0623, "vega": 0.147, "theta": -0.034, "rho": -0.0456, "theo": 2.1812, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218C00115000", "bid": 1.5, "bid_size": 37.0, "ask": 3.6, "ask_size": 91.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.0628, "vega": 0.1492, "theta": -0.0322, "rho": 0.0625, "theo": 2.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "IVOV261218P00115000", "bid": 1.4, "bid_size": 84.0, "ask": 3.6, "ask_size": 91.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0658, "vega": 0.1482, "theta": -0.0337, "rho": -0.0496, "theo": 2.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "IVOV261218C00116000", "bid": 0.95, "bid_size": 37.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0636, "vega": 0.1479, "theta": -0.0313, "rho": 0.0549, "theo": 1.9901, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218P00116000", "bid": 1.65, "bid_size": 84.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.1319, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0672, "vega": 0.1457, "theta": -0.0328, "rho": -0.0536, "theo": 3.1016, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218C00117000", "bid": 0.5, "bid_size": 84.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0621, "vega": 0.143, "theta": -0.0299, "rho": 0.0472, "theo": 1.5754, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218P00117000", "bid": 2.2, "bid_size": 20.0, "ask": 4.6, "ask_size": 44.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0662, "vega": 0.139, "theta": -0.0316, "rho": -0.0564, "theo": 3.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IVOV261218C00118000", "bid": 0.05, "bid_size": 743.0, "ask": 1.75, "ask_size": 38.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0584, "vega": 0.1351, "theta": -0.0282, "rho": 0.04, "theo": 1.2483, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218P00118000", "bid": 2.75, "bid_size": 12.0, "ask": 5.2, "ask_size": 44.0, "iv": 0.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0631, "vega": 0.1287, "theta": -0.03, "rho": -0.0576, "theo": 4.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "IVOV261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 91.0, "iv": 0.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0534, "vega": 0.1252, "theta": -0.0262, "rho": 0.0337, "theo": 0.9957, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218P00119000", "bid": 3.4, "bid_size": 12.0, "ask": 6.0, "ask_size": 44.0, "iv": 0.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0583, "vega": 0.1164, "theta": -0.0282, "rho": -0.0569, "theo": 5.1642, "change": 0.0, "open": 0.0, "high": 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": "IVOV261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0476, "vega": 0.1146, "theta": -0.0244, "rho": 0.0282, "theo": 0.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IVOV261218P00120000", "bid": 4.2, "bid_size": 15.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0529, "vega": 0.1022, "theta": -0.0264, "rho": -0.0562, "theo": 5.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IVOV270115C00103000", "bid": 10.4, "bid_size": 12.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0181, "vega": 0.0808, "theta": -0.0176, "rho": 0.1071, "theo": 12.5751, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 32.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0214, "vega": 0.1231, "theta": -0.0226, "rho": -0.0338, "theo": 1.1219, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115C00104000", "bid": 9.4, "bid_size": 12.0, "ask": 13.9, "ask_size": 25.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0203, "vega": 0.0946, "theta": -0.0184, "rho": 0.107, "theo": 11.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "IVOV270115P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 32.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0236, "vega": 0.1303, "theta": -0.023, "rho": -0.0369, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115C00105000", "bid": 8.5, "bid_size": 16.0, "ask": 12.9, "ask_size": 28.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0228, "vega": 0.1008, "theta": -0.0192, "rho": 0.1071, "theo": 10.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IVOV270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0262, "vega": 0.1378, "theta": -0.0234, "rho": -0.0401, "theo": 1.2949, "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": 1.75}, {"option": "IVOV270115C00106000", "bid": 7.5, "bid_size": 16.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0257, "vega": 0.1044, "theta": -0.02, "rho": 0.1063, "theo": 9.7556, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0289, "vega": 0.1448, "theta": -0.0237, "rho": -0.0435, "theo": 1.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "IVOV270115C00107000", "bid": 6.7, "bid_size": 15.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.029, "vega": 0.1134, "theta": -0.0208, "rho": 0.1054, "theo": 8.8328, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.032, "vega": 0.1537, "theta": -0.024, "rho": -0.0477, "theo": 1.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "IVOV270115C00108000", "bid": 5.8, "bid_size": 12.0, "ask": 10.2, "ask_size": 28.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0328, "vega": 0.1265, "theta": -0.0217, "rho": 0.1044, "theo": 7.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IVOV270115P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0354, "vega": 0.1608, "theta": -0.0242, "rho": -0.052, "theo": 1.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "IVOV270115C00109000", "bid": 5.0, "bid_size": 16.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.037, "vega": 0.1306, "theta": -0.0225, "rho": 0.1024, "theo": 7.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IVOV270115P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.039, "vega": 0.1691, "theta": -0.0244, "rho": -0.0574, "theo": 1.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "IVOV270115C00110000", "bid": 4.2, "bid_size": 15.0, "ask": 8.4, "ask_size": 28.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0418, "vega": 0.1484, "theta": -0.0233, "rho": 0.1002, "theo": 6.1752, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00110000", "bid": 0.15, "bid_size": 783.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0429, "vega": 0.1762, "theta": -0.0244, "rho": -0.0631, "theo": 2.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IVOV270115C00111000", "bid": 3.5, "bid_size": 15.0, "ask": 7.7, "ask_size": 29.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0468, "vega": 0.1524, "theta": -0.024, "rho": 0.0967, "theo": 5.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499994039536}, {"option": "IVOV270115P00111000", "bid": 0.35, "bid_size": 314.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0468, "vega": 0.1835, "theta": -0.0244, "rho": -0.0703, "theo": 2.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IVOV270115C00112000", "bid": 2.85, "bid_size": 16.0, "ask": 6.7, "ask_size": 28.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.677, "gamma": 0.052, "vega": 0.1677, "theta": -0.0247, "rho": 0.0927, "theo": 4.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "IVOV270115P00112000", "bid": 0.6, "bid_size": 32.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0505, "vega": 0.1879, "theta": -0.0241, "rho": -0.0766, "theo": 2.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IVOV270115C00113000", "bid": 2.2, "bid_size": 17.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0565, "vega": 0.17, "theta": -0.025, "rho": 0.0877, "theo": 3.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "IVOV270115P00113000", "bid": 1.0, "bid_size": 1.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.0534, "vega": 0.1906, "theta": -0.0237, "rho": -0.0843, "theo": 2.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IVOV270115C00114000", "bid": 1.6, "bid_size": 29.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.06, "vega": 0.1798, "theta": -0.0252, "rho": 0.0814, "theo": 3.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "IVOV270115P00114000", "bid": 1.5, "bid_size": 1.0, "ask": 5.1, "ask_size": 29.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0551, "vega": 0.1896, "theta": -0.023, "rho": -0.0927, "theo": 3.3816, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115C00115000", "bid": 1.05, "bid_size": 29.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0618, "vega": 0.1841, "theta": -0.0251, "rho": 0.0746, "theo": 2.6311, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00115000", "bid": 2.0, "bid_size": 1.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0552, "vega": 0.186, "theta": -0.0222, "rho": -0.1002, "theo": 3.9125, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115C00116000", "bid": 0.55, "bid_size": 29.0, "ask": 4.0, "ask_size": 79.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0612, "vega": 0.1809, "theta": -0.0246, "rho": 0.0678, "theo": 2.166, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00116000", "bid": 2.5, "bid_size": 1.0, "ask": 6.3, "ask_size": 29.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0535, "vega": 0.1789, "theta": -0.0211, "rho": -0.1074, "theo": 4.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IVOV270115C00117000", "bid": 0.15, "bid_size": 783.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0585, "vega": 0.1776, "theta": -0.0238, "rho": 0.0605, "theo": 1.7922, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00117000", "bid": 3.0, "bid_size": 1.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0503, "vega": 0.1686, "theta": -0.02, "rho": -0.1136, "theo": 5.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IVOV270115C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 79.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.3395, "gamma": 0.0544, "vega": 0.1704, "theta": -0.0228, "rho": 0.0538, "theo": 1.4958, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00118000", "bid": 3.5, "bid_size": 1.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.1246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0464, "vega": 0.1577, "theta": -0.0189, "rho": -0.1193, "theo": 6.0068, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 79.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0495, "vega": 0.1614, "theta": -0.0217, "rho": 0.048, "theo": 1.2626, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00119000", "bid": 4.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.1349, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.042, "vega": 0.1467, "theta": -0.0177, "rho": -0.1244, "theo": 6.8304, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 79.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0445, "vega": 0.1525, "theta": -0.0206, "rho": 0.0427, "theo": 1.0853, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00120000", "bid": 5.5, "bid_size": 2.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0378, "vega": 0.1346, "theta": -0.0167, "rho": -0.1288, "theo": 7.693, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 79.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0397, "vega": 0.1417, "theta": -0.0195, "rho": 0.0383, "theo": 0.9435, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00121000", "bid": 6.0, "bid_size": 1.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0338, "vega": 0.1254, "theta": -0.0157, "rho": -0.1319, "theo": 8.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IVOV270115C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 44.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0353, "vega": 0.1339, "theta": -0.0185, "rho": 0.0343, "theo": 0.8297, "change": 0.0, "open": 0.0, "high": 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": "IVOV270115P00122000", "bid": 7.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0302, "vega": 0.1151, "theta": -0.0148, "rho": -0.135, "theo": 9.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "IVOV270416C00105000", "bid": 9.5, "bid_size": 1.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0212, "vega": 0.2335, "theta": -0.0178, "rho": 0.2546, "theo": 11.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IVOV270416P00105000", "bid": 0.3, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.02, "vega": 0.2457, "theta": -0.018, "rho": -0.1224, "theo": 3.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IVOV270416C00106000", "bid": 8.6, "bid_size": 3.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0225, "vega": 0.2398, "theta": -0.0177, "rho": 0.2506, "theo": 11.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IVOV270416P00106000", "bid": 0.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0214, "vega": 0.2525, "theta": -0.0179, "rho": -0.128, "theo": 3.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IVOV270416C00107000", "bid": 7.5, "bid_size": 3.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0239, "vega": 0.249, "theta": -0.0176, "rho": 0.246, "theo": 10.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IVOV270416P00107000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0229, "vega": 0.2595, "theta": -0.0178, "rho": -0.1348, "theo": 3.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "IVOV270416C00108000", "bid": 7.0, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0253, "vega": 0.2589, "theta": -0.0174, "rho": 0.2619, "theo": 9.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IVOV270416P00108000", "bid": 0.8, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0245, "vega": 0.2661, "theta": -0.0176, "rho": -0.1412, "theo": 3.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IVOV270416C00109000", "bid": 6.5, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0267, "vega": 0.2653, "theta": -0.0172, "rho": 0.2552, "theo": 8.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "IVOV270416P00109000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0262, "vega": 0.2722, "theta": -0.0175, "rho": -0.148, "theo": 3.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IVOV270416C00110000", "bid": 5.5, "bid_size": 3.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0282, "vega": 0.2713, "theta": -0.0169, "rho": 0.2476, "theo": 7.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IVOV270416P00110000", "bid": 1.5, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.028, "vega": 0.2782, "theta": -0.0174, "rho": -0.1563, "theo": 3.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IVOV270416C00111000", "bid": 5.0, "bid_size": 1.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0295, "vega": 0.2801, "theta": -0.0166, "rho": 0.2532, "theo": 7.0304, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416P00111000", "bid": 1.9, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0298, "vega": 0.283, "theta": -0.0172, "rho": -0.1629, "theo": 4.1224, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416C00112000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0308, "vega": 0.2849, "theta": -0.0163, "rho": 0.2431, "theo": 6.3148, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416P00112000", "bid": 2.3, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0316, "vega": 0.2868, "theta": -0.017, "rho": -0.1712, "theo": 4.4117, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416C00113000", "bid": 3.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0318, "vega": 0.2885, "theta": -0.0159, "rho": 0.232, "theo": 5.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IVOV270416P00113000", "bid": 2.5, "bid_size": 2.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0332, "vega": 0.289, "theta": -0.0168, "rho": -0.1782, "theo": 4.7512, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416C00114000", "bid": 3.0, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0326, "vega": 0.2922, "theta": -0.0156, "rho": 0.2279, "theo": 5.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IVOV270416P00114000", "bid": 3.1, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0346, "vega": 0.2894, "theta": -0.0166, "rho": -0.1862, "theo": 5.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "IVOV270416C00115000", "bid": 2.6, "bid_size": 1.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.033, "vega": 0.2928, "theta": -0.0153, "rho": 0.2146, "theo": 4.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IVOV270416P00115000", "bid": 3.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0356, "vega": 0.2874, "theta": -0.0164, "rho": -0.1925, "theo": 5.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IVOV270416C00116000", "bid": 2.0, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.033, "vega": 0.2921, "theta": -0.015, "rho": 0.2053, "theo": 3.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IVOV270416P00116000", "bid": 4.1, "bid_size": 2.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5727, "gamma": 0.036, "vega": 0.283, "theta": -0.0161, "rho": -0.1985, "theo": 6.1502, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416C00117000", "bid": 1.5, "bid_size": 2.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0326, "vega": 0.289, "theta": -0.0147, "rho": 0.1915, "theo": 3.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IVOV270416P00117000", "bid": 4.6, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0359, "vega": 0.2769, "theta": -0.0159, "rho": -0.2038, "theo": 6.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IVOV270416C00118000", "bid": 1.0, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0318, "vega": 0.2847, "theta": -0.0145, "rho": 0.1802, "theo": 3.228, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416P00118000", "bid": 5.0, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0353, "vega": 0.2684, "theta": -0.0156, "rho": -0.2075, "theo": 7.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "IVOV270416C00119000", "bid": 1.0, "bid_size": 2.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0307, "vega": 0.279, "theta": -0.0143, "rho": 0.1676, "theo": 2.9341, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416P00119000", "bid": 6.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0342, "vega": 0.2603, "theta": -0.0153, "rho": -0.2093, "theo": 8.1558, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416C00120000", "bid": 0.5, "bid_size": 2.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0295, "vega": 0.2725, "theta": -0.0141, "rho": 0.1568, "theo": 2.6893, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416P00120000", "bid": 6.6, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0328, "vega": 0.2492, "theta": -0.0149, "rho": -0.2106, "theo": 8.9345, "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": 11.1999998092651}, {"option": "IVOV270416C00121000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0281, "vega": 0.2655, "theta": -0.014, "rho": 0.1464, "theo": 2.4851, "change": 0.0, "open": 0.0, "high": 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": "IVOV270416P00121000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0312, "vega": 0.239, "theta": -0.0146, "rho": -0.214, "theo": 9.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}], "symbol": "IVOV", "security_type": "stock", "exchange_id": 3, "current_price": 114.433, "price_change": 3.103, "price_change_percent": 2.7872, "bid": 108.29, "ask": 121.37, "bid_size": 100, "ask_size": 100, "open": 112.81, "high": 114.9, "low": 112.81, "close": 114.433, "prev_day_close": 111.33, "volume": 9468, "iv30": 17.288, "iv30_change": -1.263, "iv30_change_percent": -6.8083, "seqno": 10402123272, "last_trade_time": "2026-11-09T15:40:50", "tick": "down"}, "symbol": "IVOV"}