{"timestamp": "2026-11-10 02:04:56", "data": {"options": [{"option": "IVVW261120C00035000", "bid": 7.6, "bid_size": 312.0, "ask": 9.4, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0091, "vega": 0.0034, "theta": -0.0078, "rho": 0.0122, "theo": 8.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "IVVW261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 1.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0092, "vega": 0.0034, "theta": -0.0089, "rho": -0.0003, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120C00036000", "bid": 6.6, "bid_size": 312.0, "ask": 8.4, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0121, "vega": 0.0042, "theta": -0.0091, "rho": 0.0124, "theo": 7.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IVVW261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 1.0619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0123, "vega": 0.0042, "theta": -0.0101, "rho": -0.0003, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120C00037000", "bid": 5.6, "bid_size": 312.0, "ask": 7.4, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0165, "vega": 0.0052, "theta": -0.0106, "rho": 0.0127, "theo": 6.9629, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0167, "vega": 0.0052, "theta": -0.0115, "rho": -0.0004, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120C00038000", "bid": 4.6, "bid_size": 312.0, "ask": 6.4, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0228, "vega": 0.0065, "theta": -0.0123, "rho": 0.0129, "theo": 5.9753, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0232, "vega": 0.0066, "theta": -0.0132, "rho": -0.0006, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120C00039000", "bid": 3.6, "bid_size": 312.0, "ask": 5.4, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0326, "vega": 0.0082, "theta": -0.0144, "rho": 0.013, "theo": 4.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IVVW261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0331, "vega": 0.0083, "theta": -0.0152, "rho": -0.0007, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261120C00040000", "bid": 2.65, "bid_size": 312.0, "ask": 4.4, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0481, "vega": 0.0107, "theta": -0.0168, "rho": 0.0131, "theo": 4.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "IVVW261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0491, "vega": 0.0108, "theta": -0.0176, "rho": -0.001, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120C00041000", "bid": 1.6, "bid_size": 312.0, "ask": 3.4, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0743, "vega": 0.0141, "theta": -0.0196, "rho": 0.0129, "theo": 3.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "IVVW261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 293.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0762, "vega": 0.0144, "theta": -0.0205, "rho": -0.0014, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261120C00042000", "bid": 0.7, "bid_size": 312.0, "ask": 2.45, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.1208, "vega": 0.0191, "theta": -0.0227, "rho": 0.0123, "theo": 2.1047, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 312.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.125, "vega": 0.0193, "theta": -0.0237, "rho": -0.0022, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.2051, "vega": 0.0258, "theta": -0.0253, "rho": 0.0108, "theo": 1.214, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 293.0, "iv": 0.3258, "open_interest": 2.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.2151, "vega": 0.0262, "theta": -0.0266, "rho": -0.0034, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:08:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IVVW261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 293.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.3044, "vega": 0.0304, "theta": -0.0242, "rho": 0.0074, "theo": 0.4888, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 293.0, "iv": 0.2328, "open_interest": 2.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.335, "vega": 0.0297, "theta": -0.0265, "rho": -0.0053, "theo": 0.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T15:08:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IVVW261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.2242, "vega": 0.0226, "theta": -0.0173, "rho": 0.0033, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00045000", "bid": 0.65, "bid_size": 312.0, "ask": 2.4, "ask_size": 62.0, "iv": 0.2697, "open_interest": 1.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.2857, "vega": 0.0154, "theta": -0.0213, "rho": -0.0037, "theo": 1.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:09:45", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IVVW261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.3039, "open_interest": 5.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.113, "vega": 0.0136, "theta": -0.0117, "rho": 0.0015, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T14:08:12", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00046000", "bid": 1.65, "bid_size": 312.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0808, "vega": 0.0021, "theta": -0.0158, "rho": -0.0005, "theo": 2.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IVVW261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0604, "vega": 0.0087, "theta": -0.0085, "rho": 0.0008, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00047000", "bid": 2.65, "bid_size": 312.0, "ask": 4.4, "ask_size": 62.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.006, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 3.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "IVVW261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0355, "vega": 0.0059, "theta": -0.0064, "rho": 0.0005, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120P00048000", "bid": 3.6, "bid_size": 312.0, "ask": 5.4, "ask_size": 62.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 4.28, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0226, "vega": 0.0042, "theta": -0.0051, "rho": 0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00049000", "bid": 4.6, "bid_size": 312.0, "ask": 6.4, "ask_size": 62.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 5.28, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0152, "vega": 0.0031, "theta": -0.0041, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00050000", "bid": 5.6, "bid_size": 312.0, "ask": 7.4, "ask_size": 62.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 6.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IVVW261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0107, "vega": 0.0024, "theta": -0.0034, "rho": 0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00051000", "bid": 6.6, "bid_size": 312.0, "ask": 8.4, "ask_size": 62.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 7.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IVVW261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0078, "vega": 0.0019, "theta": -0.0029, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00052000", "bid": 7.6, "bid_size": 312.0, "ask": 9.4, "ask_size": 62.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 8.28, "change": 0.0, "open": 0.0, "high": 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": "IVVW261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 0.9615, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0059, "vega": 0.0015, "theta": -0.0025, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00053000", "bid": 8.6, "bid_size": 312.0, "ask": 10.4, "ask_size": 62.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 9.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IVVW261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 1.0244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0046, "vega": 0.0013, "theta": -0.0021, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00054000", "bid": 9.6, "bid_size": 312.0, "ask": 11.4, "ask_size": 62.0, "iv": 0.9165, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 10.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IVVW261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 293.0, "iv": 1.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0036, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVW261120P00055000", "bid": 10.6, "bid_size": 312.0, "ask": 12.4, "ask_size": 62.0, "iv": 0.9734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 11.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IVVW261218C00035000", "bid": 7.6, "bid_size": 200.0, "ask": 9.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0078, "vega": 0.0048, "theta": -0.0021, "rho": 0.0208, "theo": 8.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IVVW261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 287.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0223, "vega": 0.0176, "theta": -0.0089, "rho": -0.003, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218C00036000", "bid": 6.6, "bid_size": 200.0, "ask": 8.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0104, "vega": 0.0051, "theta": -0.0025, "rho": 0.0213, "theo": 7.8494, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 287.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0282, "vega": 0.0205, "theta": -0.0094, "rho": -0.0036, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218C00037000", "bid": 5.6, "bid_size": 200.0, "ask": 7.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0141, "vega": 0.0056, "theta": -0.003, "rho": 0.0219, "theo": 6.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IVVW261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 287.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0363, "vega": 0.0237, "theta": -0.01, "rho": -0.0044, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218C00038000", "bid": 4.6, "bid_size": 200.0, "ask": 6.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0196, "vega": 0.0085, "theta": -0.0036, "rho": 0.0222, "theo": 5.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IVVW261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 287.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0477, "vega": 0.0278, "theta": -0.0105, "rho": -0.0054, "theo": 0.2483, "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": 0.574999988079071}, {"option": "IVVW261218C00039000", "bid": 3.6, "bid_size": 312.0, "ask": 5.5, "ask_size": 287.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0286, "vega": 0.009, "theta": -0.0042, "rho": 0.0227, "theo": 4.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IVVW261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 287.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0641, "vega": 0.0329, "theta": -0.011, "rho": -0.0068, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IVVW261218C00040000", "bid": 2.65, "bid_size": 312.0, "ask": 4.6, "ask_size": 287.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0433, "vega": 0.0135, "theta": -0.005, "rho": 0.0228, "theo": 3.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "IVVW261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0888, "vega": 0.0391, "theta": -0.0114, "rho": -0.0088, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IVVW261218C00041000", "bid": 1.65, "bid_size": 312.0, "ask": 3.6, "ask_size": 287.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0705, "vega": 0.0187, "theta": -0.006, "rho": 0.0231, "theo": 2.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IVVW261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 287.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.1265, "vega": 0.0464, "theta": -0.0116, "rho": -0.0117, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IVVW261218C00042000", "bid": 0.6, "bid_size": 312.0, "ask": 2.75, "ask_size": 287.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.1265, "vega": 0.0262, "theta": -0.0076, "rho": 0.0217, "theo": 1.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IVVW261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 312.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.1802, "vega": 0.0535, "theta": -0.0112, "rho": -0.0162, "theo": 0.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVVW261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 287.0, "iv": 0.0947, "open_interest": 0.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.2321, "vega": 0.0387, "theta": -0.0103, "rho": 0.0186, "theo": 1.0846, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 287.0, "iv": 0.1039, "open_interest": 0.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.2152, "vega": 0.0528, "theta": -0.0095, "rho": -0.0224, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 287.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.274, "vega": 0.0458, "theta": -0.0124, "rho": 0.0122, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.162, "vega": 0.0396, "theta": -0.0071, "rho": -0.0269, "theo": 1.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "IVVW261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.191, "vega": 0.0395, "theta": -0.0108, "rho": 0.0078, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IVVW261218P00045000", "bid": 0.85, "bid_size": 200.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0989, "vega": 0.0275, "theta": -0.0053, "rho": -0.0291, "theo": 2.6622, "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": 2.39999997615814}, {"option": "IVVW261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.1166, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.1136, "vega": 0.0293, "theta": -0.0082, "rho": 0.0042, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218P00046000", "bid": 1.8, "bid_size": 200.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0621, "vega": 0.0198, "theta": -0.0041, "rho": -0.0301, "theo": 3.6236, "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": 3.375}, {"option": "IVVW261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 287.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0691, "vega": 0.021, "theta": -0.0062, "rho": 0.003, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261218P00047000", "bid": 2.8, "bid_size": 200.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0415, "vega": 0.015, "theta": -0.0033, "rho": -0.031, "theo": 4.6023, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 287.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0444, "vega": 0.0164, "theta": -0.0048, "rho": 0.0022, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261218P00048000", "bid": 3.8, "bid_size": 200.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0292, "vega": 0.0114, "theta": -0.0026, "rho": -0.0318, "theo": 5.5886, "change": 0.0, "open": 0.0, "high": 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": "IVVW261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 287.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0304, "vega": 0.013, "theta": -0.004, "rho": 0.0017, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261218P00049000", "bid": 4.8, "bid_size": 200.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0215, "vega": 0.0094, "theta": -0.0022, "rho": -0.0322, "theo": 6.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IVVW261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 287.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.022, "vega": 0.0104, "theta": -0.0034, "rho": 0.0013, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261218P00050000", "bid": 5.8, "bid_size": 200.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0163, "vega": 0.0076, "theta": -0.0018, "rho": -0.033, "theo": 7.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IVVW261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 287.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0167, "vega": 0.0086, "theta": -0.0029, "rho": 0.0011, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261218P00051000", "bid": 6.8, "bid_size": 200.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0128, "vega": 0.0066, "theta": -0.0014, "rho": -0.0335, "theo": 8.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IVVW261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 287.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0131, "vega": 0.0073, "theta": -0.0026, "rho": 0.0009, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261218P00052000", "bid": 7.8, "bid_size": 200.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0102, "vega": 0.0054, "theta": -0.0011, "rho": -0.034, "theo": 9.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IVVW261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 287.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0105, "vega": 0.0064, "theta": -0.0023, "rho": 0.0008, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261218P00053000", "bid": 8.8, "bid_size": 200.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0083, "vega": 0.0047, "theta": -0.0008, "rho": -0.0347, "theo": 10.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IVVW261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 287.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0086, "vega": 0.0055, "theta": -0.0021, "rho": 0.0007, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261218P00054000", "bid": 9.8, "bid_size": 200.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0069, "vega": 0.0042, "theta": -0.0006, "rho": -0.0354, "theo": 11.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IVVW261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 312.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0072, "vega": 0.0049, "theta": -0.002, "rho": 0.0006, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IVVW261218P00055000", "bid": 10.7, "bid_size": 200.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0058, "vega": 0.0036, "theta": -0.0003, "rho": -0.0358, "theo": 12.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "IVVW270115C00035000", "bid": 7.4, "bid_size": 200.0, "ask": 9.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0136, "vega": 0.0107, "theta": -0.0043, "rho": 0.0218, "theo": 9.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IVVW270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 312.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0257, "vega": 0.0338, "theta": -0.0105, "rho": -0.0084, "theo": 0.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IVVW270115C00036000", "bid": 6.4, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0175, "vega": 0.0131, "theta": -0.005, "rho": 0.0233, "theo": 8.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IVVW270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 312.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0308, "vega": 0.037, "theta": -0.0107, "rho": -0.0092, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115C00037000", "bid": 5.4, "bid_size": 200.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0228, "vega": 0.014, "theta": -0.0056, "rho": 0.0236, "theo": 7.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IVVW270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 312.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0375, "vega": 0.0414, "theta": -0.0109, "rho": -0.0109, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVVW270115C00038000", "bid": 4.4, "bid_size": 200.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0301, "vega": 0.0169, "theta": -0.0064, "rho": 0.024, "theo": 6.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IVVW270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 312.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0462, "vega": 0.0456, "theta": -0.0111, "rho": -0.0122, "theo": 0.5316, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115C00039000", "bid": 3.3, "bid_size": 200.0, "ask": 5.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0406, "vega": 0.0226, "theta": -0.0072, "rho": 0.0257, "theo": 5.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "IVVW270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 312.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0577, "vega": 0.0511, "theta": -0.0112, "rho": -0.0145, "theo": 0.596, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115C00040000", "bid": 2.45, "bid_size": 200.0, "ask": 4.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0564, "vega": 0.0243, "theta": -0.0082, "rho": 0.0256, "theo": 4.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500014305115}, {"option": "IVVW270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 312.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0732, "vega": 0.0576, "theta": -0.0114, "rho": -0.0171, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115C00041000", "bid": 1.45, "bid_size": 200.0, "ask": 3.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0805, "vega": 0.0344, "theta": -0.0094, "rho": 0.0271, "theo": 3.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "IVVW270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 312.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.094, "vega": 0.0635, "theta": -0.0113, "rho": -0.0207, "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": 0.875}, {"option": "IVVW270115C00042000", "bid": 0.45, "bid_size": 200.0, "ask": 2.95, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.1176, "vega": 0.0457, "theta": -0.0107, "rho": 0.0277, "theo": 2.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "IVVW270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 312.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.1193, "vega": 0.069, "theta": -0.0111, "rho": -0.0262, "theo": 1.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IVVW270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.1622, "vega": 0.0562, "theta": -0.0121, "rho": 0.0266, "theo": 1.6547, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.1397, "vega": 0.0704, "theta": -0.0104, "rho": -0.0329, "theo": 1.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IVVW270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 312.0, "iv": 0.1329, "open_interest": 0.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.1773, "vega": 0.0667, "theta": -0.0125, "rho": 0.0253, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.1346, "vega": 0.0649, "theta": -0.0093, "rho": -0.0402, "theo": 1.9199, "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": 1.90000005066395}, {"option": "IVVW270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 312.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.1427, "vega": 0.0657, "theta": -0.0113, "rho": 0.0223, "theo": 0.7112, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00045000", "bid": 0.8, "bid_size": 200.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.109, "vega": 0.0565, "theta": -0.0084, "rho": -0.0459, "theo": 2.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IVVW270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.1041, "vega": 0.0597, "theta": -0.0099, "rho": 0.0184, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00046000", "bid": 1.75, "bid_size": 200.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.1135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0841, "vega": 0.048, "theta": -0.0077, "rho": -0.0503, "theo": 3.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "IVVW270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0786, "vega": 0.0534, "theta": -0.0091, "rho": 0.016, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00047000", "bid": 2.75, "bid_size": 200.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0658, "vega": 0.041, "theta": -0.0072, "rho": -0.0529, "theo": 4.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "IVVW270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0623, "vega": 0.0481, "theta": -0.0087, "rho": 0.0136, "theo": 0.3975, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00048000", "bid": 3.7, "bid_size": 200.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0529, "vega": 0.0378, "theta": -0.0068, "rho": -0.0553, "theo": 5.5112, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0513, "vega": 0.0437, "theta": -0.0085, "rho": 0.0118, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00049000", "bid": 4.7, "bid_size": 200.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0434, "vega": 0.0318, "theta": -0.0064, "rho": -0.0574, "theo": 6.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IVVW270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0433, "vega": 0.0401, "theta": -0.0083, "rho": 0.0104, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00050000", "bid": 5.7, "bid_size": 200.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0365, "vega": 0.0301, "theta": -0.0062, "rho": -0.0591, "theo": 7.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IVVW270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0372, "vega": 0.037, "theta": -0.0082, "rho": 0.0092, "theo": 0.3022, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00051000", "bid": 6.7, "bid_size": 200.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0312, "vega": 0.0284, "theta": -0.0059, "rho": -0.0608, "theo": 8.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IVVW270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0325, "vega": 0.0344, "theta": -0.008, "rho": 0.0083, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00052000", "bid": 7.7, "bid_size": 200.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.027, "vega": 0.0248, "theta": -0.0056, "rho": -0.0622, "theo": 9.4245, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0287, "vega": 0.0321, "theta": -0.0079, "rho": 0.0076, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00053000", "bid": 8.7, "bid_size": 200.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0237, "vega": 0.023, "theta": -0.0054, "rho": -0.0637, "theo": 10.41, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0256, "vega": 0.0301, "theta": -0.0078, "rho": 0.0069, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00054000", "bid": 9.7, "bid_size": 200.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.021, "vega": 0.0219, "theta": -0.0051, "rho": -0.0652, "theo": 11.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IVVW270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.023, "vega": 0.0284, "theta": -0.0077, "rho": 0.0064, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 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": "IVVW270115P00055000", "bid": 10.7, "bid_size": 200.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0188, "vega": 0.0208, "theta": -0.0049, "rho": -0.0667, "theo": 12.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-09T12:14:01", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "IVVW270416C00035000", "bid": 6.8, "bid_size": 200.0, "ask": 10.3, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0099, "vega": 0.0066, "theta": -0.0005, "rho": 0.0221, "theo": 9.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "IVVW270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 150.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0314, "vega": 0.0684, "theta": -0.0067, "rho": -0.0328, "theo": 0.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IVVW270416C00036000", "bid": 5.8, "bid_size": 200.0, "ask": 9.3, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0141, "vega": 0.0108, "theta": -0.0011, "rho": 0.0251, "theo": 8.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IVVW270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 150.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0367, "vega": 0.0741, "theta": -0.0067, "rho": -0.0371, "theo": 0.9, "change": 0.0, "open": 0.0, "high": 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": "IVVW270416C00037000", "bid": 4.8, "bid_size": 200.0, "ask": 8.3, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0208, "vega": 0.0114, "theta": -0.002, "rho": 0.0258, "theo": 7.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IVVW270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 150.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0431, "vega": 0.0798, "theta": -0.0067, "rho": -0.042, "theo": 0.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IVVW270416C00038000", "bid": 3.8, "bid_size": 200.0, "ask": 7.3, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0305, "vega": 0.0161, "theta": -0.0029, "rho": 0.0259, "theo": 6.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IVVW270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 150.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0509, "vega": 0.0866, "theta": -0.0066, "rho": -0.0484, "theo": 1.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IVVW270416C00039000", "bid": 2.85, "bid_size": 200.0, "ask": 6.3, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0454, "vega": 0.0257, "theta": -0.0041, "rho": 0.0314, "theo": 5.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IVVW270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 150.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0602, "vega": 0.0929, "theta": -0.0065, "rho": -0.0558, "theo": 1.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IVVW270416C00040000", "bid": 1.85, "bid_size": 200.0, "ask": 5.3, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0693, "vega": 0.0332, "theta": -0.0058, "rho": 0.0308, "theo": 4.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "IVVW270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 150.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0707, "vega": 0.0996, "theta": -0.0064, "rho": -0.0656, "theo": 1.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IVVW270416C00041000", "bid": 0.85, "bid_size": 200.0, "ask": 4.4, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.1023, "vega": 0.0477, "theta": -0.0078, "rho": 0.0366, "theo": 3.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "IVVW270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 150.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0811, "vega": 0.1049, "theta": -0.0062, "rho": -0.0781, "theo": 1.6363, "change": 0.0, "open": 0.0, "high": 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": "IVVW270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.1358, "vega": 0.0698, "theta": -0.0095, "rho": 0.0435, "theo": 2.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IVVW270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 60.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.088, "vega": 0.1074, "theta": -0.0059, "rho": -0.0933, "theo": 2.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IVVW270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 150.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.1417, "vega": 0.0906, "theta": -0.0097, "rho": 0.0484, "theo": 1.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IVVW270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 60.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0878, "vega": 0.1059, "theta": -0.0056, "rho": -0.109, "theo": 2.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IVVW270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 150.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.115, "vega": 0.1009, "theta": -0.0081, "rho": 0.0548, "theo": 1.3549, "change": 0.0, "open": 0.0, "high": 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": "IVVW270416P00044000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1245, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.081, "vega": 0.1009, "theta": -0.0054, "rho": -0.1241, "theo": 3.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IVVW270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 150.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0875, "vega": 0.0986, "theta": -0.0068, "rho": 0.0506, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IVVW270416P00045000", "bid": 1.1, "bid_size": 2.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0717, "vega": 0.0945, "theta": -0.0052, "rho": -0.1368, "theo": 4.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IVVW270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 150.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0704, "vega": 0.0932, "theta": -0.0062, "rho": 0.0454, "theo": 0.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IVVW270416P00046000", "bid": 2.1, "bid_size": 2.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0626, "vega": 0.0876, "theta": -0.005, "rho": -0.1472, "theo": 4.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IVVW270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 150.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.06, "vega": 0.0869, "theta": -0.0061, "rho": 0.0402, "theo": 0.8408, "change": 0.0, "open": 0.0, "high": 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": "IVVW270416P00047000", "bid": 3.1, "bid_size": 2.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0547, "vega": 0.0826, "theta": -0.0048, "rho": -0.1562, "theo": 5.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IVVW270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 150.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0524, "vega": 0.0836, "theta": -0.006, "rho": 0.0376, "theo": 0.7585, "change": 0.0, "open": 0.0, "high": 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": "IVVW270416P00048000", "bid": 4.1, "bid_size": 2.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0481, "vega": 0.0768, "theta": -0.0047, "rho": -0.1639, "theo": 6.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "IVVW270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 150.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0464, "vega": 0.0773, "theta": -0.006, "rho": 0.0328, "theo": 0.6989, "change": 0.0, "open": 0.0, "high": 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": "IVVW270416P00049000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0426, "vega": 0.0725, "theta": -0.0045, "rho": -0.171, "theo": 7.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IVVW270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 150.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0413, "vega": 0.0741, "theta": -0.006, "rho": 0.0292, "theo": 0.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVVW270416P00050000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0381, "vega": 0.0683, "theta": -0.0043, "rho": -0.1778, "theo": 8.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IVVW270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 150.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0371, "vega": 0.0689, "theta": -0.0059, "rho": 0.0272, "theo": 0.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVVW270416P00051000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0343, "vega": 0.0647, "theta": -0.0042, "rho": -0.1836, "theo": 9.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IVVW270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 150.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0336, "vega": 0.0664, "theta": -0.0059, "rho": 0.0255, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVVW270416P00052000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0311, "vega": 0.0616, "theta": -0.004, "rho": -0.1893, "theo": 10.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "IVVW270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 150.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0306, "vega": 0.062, "theta": -0.0058, "rho": 0.0231, "theo": 0.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVVW270416P00053000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0284, "vega": 0.059, "theta": -0.0038, "rho": -0.195, "theo": 11.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IVVW270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 90.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.028, "vega": 0.0598, "theta": -0.0058, "rho": 0.0218, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVVW270416P00054000", "bid": 9.9, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0261, "vega": 0.0562, "theta": -0.0036, "rho": -0.2, "theo": 12.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IVVW270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 90.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0258, "vega": 0.0578, "theta": -0.0057, "rho": 0.0207, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IVVW270416P00055000", "bid": 10.9, "bid_size": 2.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0241, "vega": 0.0538, "theta": -0.0035, "rho": -0.205, "theo": 13.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}], "symbol": "IVVW", "security_type": "stock", "exchange_id": 3, "current_price": 43.72, "price_change": 0.87, "price_change_percent": 2.0303, "bid": 42.85, "ask": 47.0, "bid_size": 100, "ask_size": 100, "open": 43.12, "high": 43.92, "low": 43.144, "close": 43.72, "prev_day_close": 42.85, "volume": 84569, "iv30": 16.555, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415208361, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "IVVW"}