{"timestamp": "2026-11-10 00:12:04", "data": {"options": [{"option": "IVR261120C00001000", "bid": 3.5, "bid_size": 347.0, "ask": 5.5, "ask_size": 68.0, "iv": 6.1137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0018, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 4.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-10-23T09:37:22", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IVR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 5.2861, "open_interest": 6.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T09:59:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120C00002000", "bid": 2.55, "bid_size": 348.0, "ask": 4.5, "ask_size": 69.0, "iv": 4.0825, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.009, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 3.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-10-21T09:49:40", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IVR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 656.0, "iv": 7.4386, "open_interest": 1.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0092, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-30T12:15:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IVR261120C00003000", "bid": 1.55, "bid_size": 346.0, "ask": 3.5, "ask_size": 69.0, "iv": 2.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0304, "vega": 0.0002, "theta": -0.0035, "rho": 0.0001, "theo": 2.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-10-21T09:50:29", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "IVR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 674.0, "iv": 3.75, "open_interest": 5.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0268, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-06-30T11:20:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IVR261120C00004000", "bid": 0.55, "bid_size": 347.0, "ask": 2.4, "ask_size": 68.0, "iv": 1.1569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.1063, "vega": 0.0006, "theta": -0.0046, "rho": 0.0003, "theo": 1.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-30T14:47:07", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "IVR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 154.0, "iv": 3.2432, "open_interest": 1.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0889, "vega": 0.0009, "theta": -0.0041, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-29T15:28:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120C00005000", "bid": 0.3, "bid_size": 881.0, "ask": 0.65, "ask_size": 344.0, "iv": 0.4415, "open_interest": 62.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.5561, "vega": 0.0021, "theta": -0.0059, "rho": 0.0007, "theo": 0.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:14:22", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.4241, "open_interest": 312.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.5063, "vega": 0.0023, "theta": -0.0054, "rho": -0.0003, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:52:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IVR261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.4667, "open_interest": 152.0, "volume": 0.0, "delta": 0.106, "gamma": 0.4396, "vega": 0.0017, "theta": -0.0034, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:56:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120P00006000", "bid": 0.45, "bid_size": 73.0, "ask": 0.8, "ask_size": 472.0, "iv": 0.6161, "open_interest": 513.0, "volume": 2.0, "delta": -0.8888, "gamma": 0.4285, "vega": 0.0017, "theta": -0.0032, "rho": -0.0019, "theo": 0.5865, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:53:42", "percent_change": -25.9259, "prev_day_close": 0.675000011920929}, {"option": "IVR261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 468.0, "iv": 0.9311, "open_interest": 265.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0973, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:58:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120P00007000", "bid": 1.45, "bid_size": 40.0, "ask": 1.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 431.0, "volume": 2.0, "delta": -0.9617, "gamma": 0.0962, "vega": 0.0007, "theta": -0.0019, "rho": -0.0024, "theo": 1.5732, "change": 0.025, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:07:01", "percent_change": 1.63935, "prev_day_close": 1.52499997615814}, {"option": "IVR261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2893, "open_interest": 758.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0413, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T15:58:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120P00008000", "bid": 1.6, "bid_size": 58.0, "ask": 3.8, "ask_size": 43.0, "iv": 1.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.041, "vega": 0.0004, "theta": -0.0012, "rho": -0.0028, "theo": 2.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-11-03T13:24:59", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "IVR261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.5862, "open_interest": 612.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0226, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T12:00:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120P00009000", "bid": 2.6, "bid_size": 58.0, "ask": 5.0, "ask_size": 46.0, "iv": 2.7253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0225, "vega": 0.0002, "theta": -0.0007, "rho": -0.0032, "theo": 3.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-10-08T15:06:25", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "IVR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 195.0, "iv": 1.8404, "open_interest": 166.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0142, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T09:40:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120P00010000", "bid": 3.6, "bid_size": 58.0, "ask": 5.8, "ask_size": 44.0, "iv": 2.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0141, "vega": 0.0002, "theta": -0.0004, "rho": -0.0035, "theo": 4.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-09-15T15:48:10", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IVR261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 170.0, "iv": 2.0632, "open_interest": 101.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0097, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-27T10:36:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120P00011000", "bid": 4.6, "bid_size": 58.0, "ask": 6.8, "ask_size": 44.0, "iv": 2.9106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0097, "vega": 0.0001, "theta": -0.0001, "rho": -0.0039, "theo": 5.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-09-15T15:44:40", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IVR261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1432.0, "iv": 3.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.007, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:17:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IVR261120P00012000", "bid": 5.6, "bid_size": 42.0, "ask": 8.0, "ask_size": 30.0, "iv": 3.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.007, "vega": 0.0001, "theta": 0.0, "rho": -0.0042, "theo": 6.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IVR261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0053, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:07:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120P00013000", "bid": 6.6, "bid_size": 42.0, "ask": 9.0, "ask_size": 22.0, "iv": 3.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0053, "vega": 0.0001, "theta": 0.0, "rho": -0.0046, "theo": 7.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-04-30T14:31:07", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "IVR261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1458.0, "iv": 3.7365, "open_interest": 5.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T15:52:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IVR261120P00014000", "bid": 7.6, "bid_size": 42.0, "ask": 10.0, "ask_size": 22.0, "iv": 4.0643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0042, "vega": 0.0001, "theta": 0.0, "rho": -0.0049, "theo": 8.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "IVR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1442.0, "iv": 5.1219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IVR261120P00015000", "bid": 8.6, "bid_size": 42.0, "ask": 11.0, "ask_size": 30.0, "iv": 4.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0034, "vega": 0.0001, "theta": 0.0, "rho": -0.0052, "theo": 9.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IVR261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.8878, "open_interest": 8.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0027, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T09:52:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261120P00016000", "bid": 9.6, "bid_size": 42.0, "ask": 12.0, "ask_size": 30.0, "iv": 4.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0029, "vega": 0.0, "theta": 0.0, "rho": -0.0054, "theo": 10.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IVR261218C00001000", "bid": 3.5, "bid_size": 58.0, "ask": 5.5, "ask_size": 44.0, "iv": 3.6541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0021, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T09:49:52", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IVR261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 2.7951, "open_interest": 3.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0015, "rho": -0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:08:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261218C00002000", "bid": 2.55, "bid_size": 58.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0141, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-10-16T10:00:01", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IVR261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 633.0, "iv": 3.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0161, "vega": 0.0009, "theta": -0.0019, "rho": -0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IVR261218C00003000", "bid": 1.65, "bid_size": 58.0, "ask": 3.4, "ask_size": 38.0, "iv": 1.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0491, "vega": 0.0004, "theta": -0.0034, "rho": 0.0002, "theo": 2.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-23T09:39:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IVR261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0424, "vega": 0.0016, "theta": -0.0022, "rho": -0.0003, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IVR261218C00004000", "bid": 0.55, "bid_size": 57.0, "ask": 2.45, "ask_size": 42.0, "iv": 0.8599, "open_interest": 1.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.1728, "vega": 0.0014, "theta": -0.0035, "rho": 0.0009, "theo": 1.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T11:24:42", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "IVR261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.1204, "vega": 0.0028, "theta": -0.0025, "rho": -0.0006, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IVR261218C00005000", "bid": 0.4, "bid_size": 67.0, "ask": 0.55, "ask_size": 52.0, "iv": 0.3044, "open_interest": 5.0, "volume": 2.0, "delta": 0.8103, "gamma": 0.6548, "vega": 0.0044, "theta": -0.0034, "rho": 0.0017, "theo": 0.4944, "change": -0.1, "open": 0.52, "high": 0.52, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:44:14", "percent_change": -20.0, "prev_day_close": 0.500000014901161}, {"option": "IVR261218P00005000", "bid": 0.05, "bid_size": 311.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.3062, "open_interest": 75.0, "volume": 0.0, "delta": -0.252, "gamma": 0.494, "vega": 0.0056, "theta": -0.0026, "rho": -0.0016, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:47:44", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "IVR261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 625.0, "iv": 0.4343, "open_interest": 23.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.4296, "vega": 0.0047, "theta": -0.0021, "rho": 0.0009, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:27:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IVR261218P00006000", "bid": 0.1, "bid_size": 227.0, "ask": 1.0, "ask_size": 206.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.403, "vega": 0.0046, "theta": -0.002, "rho": -0.0057, "theo": 0.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T11:25:58", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "IVR261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5156, "open_interest": 50.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.1522, "vega": 0.0026, "theta": -0.0018, "rho": 0.0004, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T12:19:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261218P00007000", "bid": 0.4, "bid_size": 369.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.1478, "vega": 0.0026, "theta": -0.0016, "rho": -0.0074, "theo": 1.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IVR261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0826, "vega": 0.0019, "theta": -0.0016, "rho": 0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR261218P00008000", "bid": 1.8, "bid_size": 8.0, "ask": 4.0, "ask_size": 73.0, "iv": 1.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.081, "vega": 0.0018, "theta": -0.0013, "rho": -0.0087, "theo": 2.6523, "change": 0.0, "open": 0.0, "high": 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": "IVR261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 530.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0538, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IVR261218P00009000", "bid": 2.7, "bid_size": 48.0, "ask": 4.9, "ask_size": 57.0, "iv": 1.3476, "open_interest": 3.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.053, "vega": 0.0014, "theta": -0.001, "rho": -0.0099, "theo": 3.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-26T10:08:26", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IVR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 1.1301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0387, "vega": 0.0012, "theta": -0.0013, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IVR261218P00010000", "bid": 3.4, "bid_size": 93.0, "ask": 5.9, "ask_size": 71.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0382, "vega": 0.0011, "theta": -0.0008, "rho": -0.011, "theo": 4.6346, "change": 0.0, "open": 0.0, "high": 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": "IVR261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1802.0, "iv": 2.2577, "open_interest": 3.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0297, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T10:08:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IVR261218P00011000", "bid": 4.3, "bid_size": 93.0, "ask": 6.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0293, "vega": 0.001, "theta": -0.0006, "rho": -0.0122, "theo": 5.6275, "change": 0.0, "open": 0.0, "high": 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": "IVR270115C00001000", "bid": 3.4, "bid_size": 58.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-21T10:18:57", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IVR270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.1179, "open_interest": 4.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0065, "vega": 0.0008, "theta": -0.0014, "rho": -0.0002, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-03T13:32:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270115C00002000", "bid": 2.45, "bid_size": 58.0, "ask": 4.5, "ask_size": 38.0, "iv": 1.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.012, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T12:32:14", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "IVR270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1550.0, "iv": 2.452, "open_interest": 4.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0201, "vega": 0.0016, "theta": -0.0018, "rho": -0.0004, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-01T15:13:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270115C00003000", "bid": 1.45, "bid_size": 58.0, "ask": 3.6, "ask_size": 38.0, "iv": 1.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0682, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 2.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T12:30:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IVR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1550.0, "iv": 1.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0508, "vega": 0.0028, "theta": -0.002, "rho": -0.0008, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270115C00004000", "bid": 0.45, "bid_size": 386.0, "ask": 2.45, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.213, "vega": 0.0019, "theta": -0.0034, "rho": 0.0011, "theo": 1.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-24T11:27:07", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IVR270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 786.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.1334, "vega": 0.0047, "theta": -0.0022, "rho": -0.0014, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270115C00005000", "bid": 0.15, "bid_size": 1244.0, "ask": 1.5, "ask_size": 545.0, "iv": 0.7511, "open_interest": 3.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.6769, "vega": 0.006, "theta": -0.003, "rho": 0.0024, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-08T10:16:49", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "IVR270115P00005000", "bid": 0.1, "bid_size": 476.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.2977, "open_interest": 34.0, "volume": 0.0, "delta": -0.32, "gamma": 0.444, "vega": 0.0082, "theta": -0.002, "rho": -0.0037, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T13:59:13", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "IVR270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.2787, "open_interest": 454.0, "volume": 2.0, "delta": 0.2152, "gamma": 0.3842, "vega": 0.0067, "theta": -0.0018, "rho": 0.0016, "theo": 0.0875, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:16:08", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "IVR270115P00006000", "bid": 0.55, "bid_size": 352.0, "ask": 1.15, "ask_size": 344.0, "iv": 0.3932, "open_interest": 77.0, "volume": 3.0, "delta": -0.7585, "gamma": 0.3385, "vega": 0.0064, "theta": -0.0015, "rho": -0.0095, "theo": 0.8145, "change": -0.425, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:16:03", "percent_change": -33.3333, "prev_day_close": 1.27500005066395}, {"option": "IVR270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 0.4134, "open_interest": 385.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.1606, "vega": 0.0043, "theta": -0.0016, "rho": 0.0009, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:44:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270115P00007000", "bid": 1.45, "bid_size": 862.0, "ask": 2.2, "ask_size": 825.0, "iv": 0.5946, "open_interest": 1024.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.1512, "vega": 0.0041, "theta": -0.0013, "rho": -0.0124, "theo": 1.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T12:48:10", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "IVR270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.5575, "open_interest": 1818.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0946, "vega": 0.0032, "theta": -0.0014, "rho": 0.0006, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:00:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270115P00008000", "bid": 1.45, "bid_size": 136.0, "ask": 4.1, "ask_size": 78.0, "iv": 0.671, "open_interest": 45.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0908, "vega": 0.0031, "theta": -0.001, "rho": -0.0146, "theo": 2.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-27T11:42:22", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "IVR270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 202.0, "iv": 0.677, "open_interest": 279.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0651, "vega": 0.0025, "theta": -0.0013, "rho": 0.0004, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T15:57:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270115P00009000", "bid": 2.4, "bid_size": 255.0, "ask": 5.1, "ask_size": 164.0, "iv": 0.7512, "open_interest": 140.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.063, "vega": 0.0025, "theta": -0.0009, "rho": -0.0166, "theo": 3.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-27T11:47:12", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IVR270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.7799, "open_interest": 20.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0489, "vega": 0.0022, "theta": -0.0012, "rho": 0.0004, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:34:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270115P00010000", "bid": 3.4, "bid_size": 92.0, "ask": 6.1, "ask_size": 71.0, "iv": 0.8914, "open_interest": 2.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0476, "vega": 0.0021, "theta": -0.0007, "rho": -0.0186, "theo": 4.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T09:30:07", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IVR270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.8697, "open_interest": 3.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0388, "vega": 0.0018, "theta": -0.0012, "rho": 0.0003, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T10:08:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270115P00011000", "bid": 4.4, "bid_size": 93.0, "ask": 7.0, "ask_size": 71.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0379, "vega": 0.0018, "theta": -0.0005, "rho": -0.0205, "theo": 5.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "IVR270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.032, "vega": 0.0016, "theta": -0.0011, "rho": 0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270115P00012000", "bid": 5.2, "bid_size": 41.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.9132, "open_interest": 2.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0314, "vega": 0.0016, "theta": -0.0003, "rho": -0.0224, "theo": 6.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-10-28T12:35:06", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "IVR270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1748.0, "iv": 1.9646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0271, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T11:40:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270115P00013000", "bid": 6.4, "bid_size": 110.0, "ask": 9.2, "ask_size": 110.0, "iv": 1.3771, "open_interest": 136.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0269, "vega": 0.0015, "theta": -0.0002, "rho": -0.0241, "theo": 7.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-01T09:32:16", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IVR270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2098.0, "iv": 1.9087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0234, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T11:43:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270115P00014000", "bid": 7.4, "bid_size": 42.0, "ask": 10.2, "ask_size": 31.0, "iv": 1.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0236, "vega": 0.0014, "theta": 0.0, "rho": -0.0256, "theo": 8.6827, "change": 0.0, "open": 0.0, "high": 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": "IVR270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0206, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270115P00015000", "bid": 8.4, "bid_size": 42.0, "ask": 11.2, "ask_size": 31.0, "iv": 1.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0211, "vega": 0.0013, "theta": 0.0, "rho": -0.027, "theo": 9.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-08-28T10:57:05", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IVR270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2090.0, "iv": 2.0599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0183, "vega": 0.0011, "theta": -0.0009, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270115P00016000", "bid": 9.5, "bid_size": 22.0, "ask": 12.2, "ask_size": 31.0, "iv": 1.7529, "open_interest": 1.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0193, "vega": 0.0012, "theta": 0.0, "rho": -0.0281, "theo": 10.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-08-03T14:00:31", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IVR270416C00001000", "bid": 3.2, "bid_size": 57.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 4.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T12:50:44", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IVR270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0071, "vega": 0.0014, "theta": -0.0006, "rho": -0.0006, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270416C00002000", "bid": 2.25, "bid_size": 58.0, "ask": 4.8, "ask_size": 27.0, "iv": 1.6061, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 3.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-23T10:42:27", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "IVR270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1550.0, "iv": 1.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0228, "vega": 0.0029, "theta": -0.0009, "rho": -0.0012, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270416C00003000", "bid": 1.3, "bid_size": 58.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 2.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-10-02T11:57:27", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "IVR270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1550.0, "iv": 1.2281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0587, "vega": 0.0052, "theta": -0.0011, "rho": -0.0023, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270416C00004000", "bid": 0.25, "bid_size": 408.0, "ask": 2.65, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 1.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-08T11:13:44", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IVR270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1199.0, "iv": 0.7618, "open_interest": 2.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.1503, "vega": 0.0087, "theta": -0.0012, "rho": -0.0048, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T10:55:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IVR270416C00005000", "bid": 0.25, "bid_size": 1393.0, "ask": 1.25, "ask_size": 551.0, "iv": 0.5256, "open_interest": 70.0, "volume": 0.0, "delta": 0.757, "gamma": 0.84, "vega": 0.0085, "theta": -0.0025, "rho": 0.0035, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T15:43:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IVR270416P00005000", "bid": 0.35, "bid_size": 21.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.2974, "open_interest": 154.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.3425, "vega": 0.0127, "theta": -0.0011, "rho": -0.0118, "theo": 0.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:43:06", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "IVR270416C00006000", "bid": 0.1, "bid_size": 15.0, "ask": 0.15, "ask_size": 52.0, "iv": 0.3116, "open_interest": 820.0, "volume": 1.0, "delta": 0.2282, "gamma": 0.3164, "vega": 0.0101, "theta": -0.0012, "rho": 0.0033, "theo": 0.1203, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:09:11", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "IVR270416P00006000", "bid": 0.95, "bid_size": 20.0, "ask": 1.25, "ask_size": 237.0, "iv": 0.286, "open_interest": 56.0, "volume": 10.0, "delta": -0.7107, "gamma": 0.2267, "vega": 0.0091, "theta": -0.0007, "rho": -0.0218, "theo": 1.1182, "change": -0.025, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:35:04", "percent_change": -2.22222, "prev_day_close": 1.125}, {"option": "IVR270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 797.0, "iv": 0.361, "open_interest": 819.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.1419, "vega": 0.0065, "theta": -0.0008, "rho": 0.0019, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:21:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IVR270416P00007000", "bid": 0.75, "bid_size": 694.0, "ask": 3.3, "ask_size": 709.0, "iv": 0.3234, "open_interest": 814.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.1195, "vega": 0.006, "theta": -0.0004, "rho": -0.0279, "theo": 2.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T15:12:54", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "IVR270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.4034, "open_interest": 867.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0833, "vega": 0.0046, "theta": -0.0006, "rho": 0.0012, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:29:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270416P00008000", "bid": 1.7, "bid_size": 282.0, "ask": 4.3, "ask_size": 169.0, "iv": 0.4013, "open_interest": 146.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0742, "vega": 0.0043, "theta": -0.0001, "rho": -0.0328, "theo": 3.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-10-26T14:46:12", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "IVR270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0562, "vega": 0.0036, "theta": -0.0006, "rho": 0.0009, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270416P00009000", "bid": 2.65, "bid_size": 92.0, "ask": 5.3, "ask_size": 72.0, "iv": 0.4587, "open_interest": 1.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0514, "vega": 0.0034, "theta": 0.0, "rho": -0.0374, "theo": 3.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-10-08T15:06:25", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "IVR270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0411, "vega": 0.0029, "theta": -0.0005, "rho": 0.0007, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVR270416P00010000", "bid": 3.6, "bid_size": 57.0, "ask": 6.3, "ask_size": 45.0, "iv": 0.4987, "open_interest": 2.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0382, "vega": 0.0027, "theta": 0.0, "rho": -0.0419, "theo": 4.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-28T09:30:07", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "IVR270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0317, "vega": 0.0024, "theta": -0.0004, "rho": 0.0005, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IVR270416P00011000", "bid": 4.6, "bid_size": 23.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0299, "vega": 0.0023, "theta": 0.0, "rho": -0.0462, "theo": 5.9364, "change": 0.0, "open": 0.0, "high": 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": "IVR270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1642.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0254, "vega": 0.002, "theta": -0.0004, "rho": 0.0004, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270416P00012000", "bid": 5.6, "bid_size": 41.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.513, "open_interest": 2.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0244, "vega": 0.002, "theta": 0.0, "rho": -0.0504, "theo": 6.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-10-28T12:35:06", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "IVR270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1624.0, "iv": 1.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.021, "vega": 0.0018, "theta": -0.0004, "rho": 0.0004, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270416P00013000", "bid": 6.6, "bid_size": 45.0, "ask": 9.2, "ask_size": 57.0, "iv": 0.6994, "open_interest": 34.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0207, "vega": 0.0018, "theta": 0.0, "rho": -0.0542, "theo": 7.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-08-28T10:57:05", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "IVR270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1633.0, "iv": 1.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0177, "vega": 0.0016, "theta": -0.0003, "rho": 0.0003, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVR270416P00014000", "bid": 7.5, "bid_size": 23.0, "ask": 10.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0182, "vega": 0.0016, "theta": 0.0, "rho": -0.0578, "theo": 8.8699, "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": 9.0}, {"option": "IVR270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1654.0, "iv": 1.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0152, "vega": 0.0014, "theta": -0.0003, "rho": 0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IVR270416P00015000", "bid": 8.5, "bid_size": 42.0, "ask": 11.2, "ask_size": 30.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0165, "vega": 0.0015, "theta": 0.0, "rho": -0.061, "theo": 9.8492, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "IVR", "security_type": "stock", "exchange_id": 3, "current_price": 5.45, "price_change": 0.04, "price_change_percent": 0.7394, "bid": 5.41, "ask": 5.55, "bid_size": 1200, "ask_size": 2700, "open": 5.49, "high": 5.52, "low": 5.41, "close": 5.45, "prev_day_close": 5.41, "volume": 3437001, "iv30": 26.716, "iv30_change": -4.69, "iv30_change_percent": -14.9335, "seqno": 10407895466, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "IVR"}