{"timestamp": "2026-09-21 00:35:25", "data": {"options": [{"option": "ICLR261016C00045000", "bid": 117.8, "bid_size": 4.0, "ask": 121.2, "ask_size": 4.0, "iv": 2.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0257, "theo": 119.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "ICLR261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00050000", "bid": 112.6, "bid_size": 4.0, "ask": 116.3, "ask_size": 4.0, "iv": 2.1285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.033, "theo": 114.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.599998474121}, {"option": "ICLR261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00055000", "bid": 107.6, "bid_size": 4.0, "ask": 111.3, "ask_size": 4.0, "iv": 1.9575, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.0388, "theo": 109.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.449996948242}, {"option": "ICLR261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3292, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-04-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00060000", "bid": 102.5, "bid_size": 4.0, "ask": 106.3, "ask_size": 4.0, "iv": 1.7636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.044, "theo": 104.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "ICLR261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00065000", "bid": 97.6, "bid_size": 1.0, "ask": 101.1, "ask_size": 1.0, "iv": 1.5815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": 0.0488, "theo": 99.0893, "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": 99.6499977111816}, {"option": "ICLR261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0018, "open_interest": 11.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-13T10:01:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00070000", "bid": 92.7, "bid_size": 1.0, "ask": 96.1, "ask_size": 1.0, "iv": 1.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0025, "rho": 0.053, "theo": 94.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "ICLR261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8574, "open_interest": 9.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0025, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-05-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00075000", "bid": 87.7, "bid_size": 4.0, "ask": 91.3, "ask_size": 4.0, "iv": 1.4328, "open_interest": 6.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0034, "rho": 0.057, "theo": 89.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.23, "last_trade_time": "2026-07-06T11:48:08", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "ICLR261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7232, "open_interest": 7.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0034, "rho": -0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-13T10:01:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00080000", "bid": 82.6, "bid_size": 5.0, "ask": 86.4, "ask_size": 4.0, "iv": 1.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0046, "rho": 0.0608, "theo": 84.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "ICLR261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5978, "open_interest": 12.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0046, "rho": -0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-11T13:12:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00085000", "bid": 77.7, "bid_size": 4.0, "ask": 81.4, "ask_size": 4.0, "iv": 1.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0061, "rho": 0.0645, "theo": 79.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "ICLR261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.48, "open_interest": 2.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0061, "rho": -0.0004, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-05-20T10:26:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00090000", "bid": 72.7, "bid_size": 1.0, "ask": 76.1, "ask_size": 1.0, "iv": 1.0457, "open_interest": 45.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0082, "rho": 0.0682, "theo": 74.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-04-27T10:15:19", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "ICLR261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9821, "open_interest": 9.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0082, "rho": -0.0005, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-09T11:29:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ICLR261016C00095000", "bid": 67.7, "bid_size": 1.0, "ask": 71.2, "ask_size": 1.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0108, "rho": 0.0718, "theo": 69.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "ICLR261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2632, "open_interest": 3.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0108, "rho": -0.0008, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-03-31T09:30:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00100000", "bid": 62.7, "bid_size": 4.0, "ask": 66.4, "ask_size": 4.0, "iv": 0.9388, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0142, "rho": 0.0752, "theo": 64.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.84, "last_trade_time": "2026-06-26T14:36:28", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "ICLR261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1627, "open_interest": 35.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0006, "vega": 0.0107, "theta": -0.0142, "rho": -0.0011, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-06-03T14:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00105000", "bid": 57.8, "bid_size": 4.0, "ask": 61.5, "ask_size": 4.0, "iv": 0.89, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0009, "vega": 0.0146, "theta": -0.0186, "rho": 0.0786, "theo": 59.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-05-15T15:26:44", "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "ICLR261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0666, "open_interest": 2.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0009, "vega": 0.0146, "theta": -0.0186, "rho": -0.0015, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-17T09:38:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00110000", "bid": 52.9, "bid_size": 4.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.8208, "open_interest": 11.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0013, "vega": 0.0197, "theta": -0.0241, "rho": 0.0817, "theo": 54.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.45, "last_trade_time": "2026-07-10T10:48:07", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "ICLR261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9744, "open_interest": 1.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0013, "vega": 0.0198, "theta": -0.0242, "rho": -0.0022, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-06-03T10:41:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016C00115000", "bid": 47.9, "bid_size": 4.0, "ask": 51.6, "ask_size": 4.0, "iv": 0.7526, "open_interest": 14.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0018, "vega": 0.0264, "theta": -0.0311, "rho": 0.0846, "theo": 49.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-08-03T09:35:18", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "ICLR261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8903, "open_interest": 4.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0018, "vega": 0.0265, "theta": -0.0311, "rho": -0.0031, "theo": 0.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ICLR261016C00120000", "bid": 43.1, "bid_size": 4.0, "ask": 46.6, "ask_size": 4.0, "iv": 0.6978, "open_interest": 5.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0026, "vega": 0.0351, "theta": -0.0397, "rho": 0.087, "theo": 44.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.18, "last_trade_time": "2026-05-07T09:51:18", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "ICLR261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8084, "open_interest": 14.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0026, "vega": 0.0351, "theta": -0.0398, "rho": -0.0043, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-08T15:50:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ICLR261016C00125000", "bid": 38.0, "bid_size": 4.0, "ask": 41.8, "ask_size": 4.0, "iv": 0.6296, "open_interest": 8.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0035, "vega": 0.0462, "theta": -0.0502, "rho": 0.089, "theo": 39.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-06-03T14:24:46", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ICLR261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.7319, "open_interest": 23.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0035, "vega": 0.0463, "theta": -0.0504, "rho": -0.006, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-08T15:50:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ICLR261016C00130000", "bid": 33.4, "bid_size": 4.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.6066, "open_interest": 5.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0048, "vega": 0.06, "theta": -0.0627, "rho": 0.0902, "theo": 35.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-06-02T11:01:22", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "ICLR261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6636, "open_interest": 25.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0048, "vega": 0.0601, "theta": -0.0629, "rho": -0.0084, "theo": 0.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-09-08T15:10:09", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ICLR261016C00135000", "bid": 28.7, "bid_size": 4.0, "ask": 32.3, "ask_size": 5.0, "iv": 0.5693, "open_interest": 6.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0064, "vega": 0.0768, "theta": -0.0772, "rho": 0.0905, "theo": 30.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-08-27T09:42:00", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "ICLR261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5972, "open_interest": 29.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0064, "vega": 0.0769, "theta": -0.0775, "rho": -0.0115, "theo": 1.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-08T15:10:09", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ICLR261016C00140000", "bid": 24.3, "bid_size": 4.0, "ask": 27.7, "ask_size": 4.0, "iv": 0.5438, "open_interest": 8.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0084, "vega": 0.0964, "theta": -0.0934, "rho": 0.0894, "theo": 26.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.63, "last_trade_time": "2026-08-03T12:02:54", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "ICLR261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0085, "vega": 0.0965, "theta": -0.0938, "rho": -0.0158, "theo": 1.7185, "change": 0.0, "open": 0.0, "high": 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": "ICLR261016C00145000", "bid": 20.0, "bid_size": 3.0, "ask": 23.3, "ask_size": 3.0, "iv": 0.5164, "open_interest": 5.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0108, "vega": 0.118, "theta": -0.1104, "rho": 0.0869, "theo": 21.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-06-24T09:34:33", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "ICLR261016P00145000", "bid": 0.35, "bid_size": 11.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.4782, "open_interest": 12.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0108, "vega": 0.1182, "theta": -0.1109, "rho": -0.0213, "theo": 2.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T15:05:14", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ICLR261016C00150000", "bid": 16.0, "bid_size": 3.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.4988, "open_interest": 4.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0133, "vega": 0.1401, "theta": -0.1267, "rho": 0.0825, "theo": 17.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-06-18T10:31:37", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ICLR261016P00150000", "bid": 1.2, "bid_size": 14.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.4325, "open_interest": 29.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0134, "vega": 0.1403, "theta": -0.1274, "rho": -0.0282, "theo": 3.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T15:05:14", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ICLR261016C00155000", "bid": 12.5, "bid_size": 13.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.4988, "open_interest": 1.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0157, "vega": 0.16, "theta": -0.1405, "rho": 0.0761, "theo": 14.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.14, "last_trade_time": "2026-09-17T10:10:52", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ICLR261016P00155000", "bid": 2.65, "bid_size": 13.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.4481, "open_interest": 8.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0158, "vega": 0.1605, "theta": -0.1413, "rho": -0.0358, "theo": 4.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-17T09:30:31", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "ICLR261016C00160000", "bid": 9.6, "bid_size": 13.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.4997, "open_interest": 3.0, "volume": 0.0, "delta": 0.6067, "gamma": 0.0177, "vega": 0.1746, "theta": -0.1494, "rho": 0.068, "theo": 10.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-07-28T09:42:20", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ICLR261016P00160000", "bid": 4.5, "bid_size": 13.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.4583, "open_interest": 15.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0178, "vega": 0.1748, "theta": -0.1504, "rho": -0.0449, "theo": 6.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-19T10:22:43", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ICLR261016C00165000", "bid": 7.3, "bid_size": 6.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.4872, "open_interest": 12.0, "volume": 1.0, "delta": 0.515, "gamma": 0.0187, "vega": 0.181, "theta": -0.1518, "rho": 0.0584, "theo": 8.1763, "change": -4.15, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T15:15:29", "percent_change": -34.728, "prev_day_close": 7.85000014305115}, {"option": "ICLR261016P00165000", "bid": 7.5, "bid_size": 7.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.4475, "open_interest": 1471.0, "volume": 303.0, "delta": -0.4869, "gamma": 0.0189, "vega": 0.181, "theta": -0.153, "rho": -0.0543, "theo": 8.7947, "change": 2.82, "open": 8.45, "high": 9.47, "low": 7.5, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-09-18T15:57:00", "percent_change": 48.6207, "prev_day_close": 8.09999990463257}, {"option": "ICLR261016C00170000", "bid": 4.9, "bid_size": 7.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.4781, "open_interest": 63.0, "volume": 2.0, "delta": 0.4223, "gamma": 0.0186, "vega": 0.1778, "theta": -0.1469, "rho": 0.0484, "theo": 5.9836, "change": -3.6, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T15:33:00", "percent_change": -39.1304, "prev_day_close": 5.75}, {"option": "ICLR261016P00170000", "bid": 9.6, "bid_size": 13.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.4404, "open_interest": 1.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0188, "vega": 0.1773, "theta": -0.1484, "rho": -0.0618, "theo": 11.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.74, "last_trade_time": "2026-09-01T15:26:18", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "ICLR261016C00175000", "bid": 2.85, "bid_size": 6.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.4627, "open_interest": 149.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0174, "vega": 0.1658, "theta": -0.1358, "rho": 0.0388, "theo": 4.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-16T13:52:14", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ICLR261016P00175000", "bid": 12.4, "bid_size": 9.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0177, "vega": 0.1646, "theta": -0.1376, "rho": -0.0682, "theo": 14.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ICLR261016C00180000", "bid": 2.1, "bid_size": 15.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.4759, "open_interest": 13.0, "volume": 2.0, "delta": 0.2599, "gamma": 0.0155, "vega": 0.1477, "theta": -0.1206, "rho": 0.0302, "theo": 3.047, "change": -2.7, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T12:53:32", "percent_change": -51.9231, "prev_day_close": 3.39999985694885}, {"option": "ICLR261016P00180000", "bid": 16.1, "bid_size": 10.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.3952, "open_interest": 1.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0157, "vega": 0.1458, "theta": -0.1227, "rho": -0.0716, "theo": 18.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-09-01T15:26:18", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ICLR261016C00185000", "bid": 0.4, "bid_size": 13.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4624, "open_interest": 4.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0132, "vega": 0.1268, "theta": -0.1039, "rho": 0.023, "theo": 2.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-25T12:25:12", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "ICLR261016P00185000", "bid": 20.2, "bid_size": 12.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0135, "vega": 0.124, "theta": -0.1063, "rho": -0.0719, "theo": 22.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ICLR261016C00190000", "bid": 0.5, "bid_size": 5.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.5032, "open_interest": 17.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0108, "vega": 0.106, "theta": -0.0874, "rho": 0.0174, "theo": 1.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T12:29:36", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ICLR261016P00190000", "bid": 24.7, "bid_size": 5.0, "ask": 28.1, "ask_size": 4.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0112, "vega": 0.1018, "theta": -0.0902, "rho": -0.0677, "theo": 27.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "ICLR261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5215, "open_interest": 3.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0087, "vega": 0.087, "theta": -0.0724, "rho": 0.013, "theo": 1.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T12:06:49", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "ICLR261016P00195000", "bid": 29.3, "bid_size": 5.0, "ask": 32.8, "ask_size": 4.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0091, "vega": 0.0813, "theta": -0.0757, "rho": -0.062, "theo": 31.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "ICLR261016C00200000", "bid": 0.45, "bid_size": 1.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.5486, "open_interest": 11.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0069, "vega": 0.0707, "theta": -0.0595, "rho": 0.0098, "theo": 0.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-17T09:48:16", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "ICLR261016P00200000", "bid": 34.6, "bid_size": 10.0, "ask": 36.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0073, "vega": 0.0635, "theta": -0.0631, "rho": -0.0558, "theo": 36.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ICLR261016C00210000", "bid": 0.25, "bid_size": 5.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.5326, "open_interest": 1472.0, "volume": 331.0, "delta": 0.0483, "gamma": 0.0043, "vega": 0.0461, "theta": -0.0399, "rho": 0.0056, "theo": 0.4258, "change": -0.485, "open": 0.73, "high": 1.34, "low": 0.2, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T15:57:00", "percent_change": -55.4286, "prev_day_close": 0.449999995529652}, {"option": "ICLR261016P00210000", "bid": 43.9, "bid_size": 6.0, "ask": 47.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0046, "vega": 0.0349, "theta": -0.043, "rho": -0.0388, "theo": 46.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ICLR261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.7052, "open_interest": 9.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0027, "vega": 0.03, "theta": -0.0268, "rho": 0.0033, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T14:51:08", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ICLR261016P00220000", "bid": 53.9, "bid_size": 6.0, "ask": 57.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0026, "vega": 0.0189, "theta": -0.0265, "rho": -0.0244, "theo": 56.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ICLR261016C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0017, "vega": 0.0199, "theta": -0.0183, "rho": 0.002, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016P00230000", "bid": 63.9, "bid_size": 4.0, "ask": 67.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0013, "vega": 0.0088, "theta": -0.0134, "rho": -0.0116, "theo": 66.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "ICLR261016C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0011, "vega": 0.0135, "theta": -0.0128, "rho": 0.0013, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016P00240000", "bid": 73.9, "bid_size": 4.0, "ask": 77.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0054, "rho": -0.0048, "theo": 76.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "ICLR261016C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0007, "vega": 0.0094, "theta": -0.0091, "rho": 0.0008, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016P00250000", "bid": 83.9, "bid_size": 4.0, "ask": 87.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0019, "rho": -0.0017, "theo": 86.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "ICLR261016C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9866, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0066, "rho": 0.0006, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261016P00260000", "bid": 93.9, "bid_size": 4.0, "ask": 97.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": -0.0003, "theo": 96.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "ICLR261120C00120000", "bid": 44.8, "bid_size": 4.0, "ask": 48.3, "ask_size": 4.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0036, "vega": 0.0969, "theta": -0.0437, "rho": 0.1848, "theo": 46.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "ICLR261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0036, "vega": 0.0971, "theta": -0.0439, "rho": -0.0222, "theo": 1.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ICLR261120C00125000", "bid": 40.5, "bid_size": 4.0, "ask": 43.9, "ask_size": 5.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0044, "vega": 0.1181, "theta": -0.0523, "rho": 0.1861, "theo": 41.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "ICLR261120P00125000", "bid": 0.05, "bid_size": 5.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0045, "vega": 0.1183, "theta": -0.0526, "rho": -0.0289, "theo": 1.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "ICLR261120C00130000", "bid": 36.1, "bid_size": 6.0, "ask": 39.6, "ask_size": 5.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0054, "vega": 0.1412, "theta": -0.0614, "rho": 0.1856, "theo": 37.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ICLR261120P00130000", "bid": 0.65, "bid_size": 1.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0055, "vega": 0.1416, "theta": -0.0617, "rho": -0.0368, "theo": 2.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "ICLR261120C00135000", "bid": 31.9, "bid_size": 12.0, "ask": 35.4, "ask_size": 9.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0065, "vega": 0.1654, "theta": -0.0706, "rho": 0.1834, "theo": 33.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ICLR261120P00135000", "bid": 1.5, "bid_size": 6.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.5423, "open_interest": 0.0, "volume": 1.0, "delta": -0.159, "gamma": 0.0065, "vega": 0.1657, "theta": -0.0711, "rho": -0.0464, "theo": 3.4038, "change": 0.55, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T14:10:45", "percent_change": 21.5686, "prev_day_close": 3.10000002384186}, {"option": "ICLR261120C00140000", "bid": 28.2, "bid_size": 10.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0076, "vega": 0.1895, "theta": -0.0797, "rho": 0.1792, "theo": 29.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "ICLR261120P00140000", "bid": 2.6, "bid_size": 6.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.5205, "open_interest": 0.0, "volume": 1.0, "delta": -0.1979, "gamma": 0.0077, "vega": 0.1902, "theta": -0.0803, "rho": -0.0573, "theo": 4.4245, "change": 0.77, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-09-18T14:10:45", "percent_change": 23.3333, "prev_day_close": 4.14999997615814}, {"option": "ICLR261120C00145000", "bid": 24.5, "bid_size": 11.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0087, "vega": 0.2127, "theta": -0.0881, "rho": 0.1731, "theo": 25.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "ICLR261120P00145000", "bid": 4.2, "bid_size": 13.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0088, "vega": 0.2133, "theta": -0.0889, "rho": -0.0697, "theo": 5.6871, "change": 0.0, "open": 0.0, "high": 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": "ICLR261120C00150000", "bid": 21.0, "bid_size": 3.0, "ask": 24.7, "ask_size": 3.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0097, "vega": 0.2335, "theta": -0.0954, "rho": 0.165, "theo": 22.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "ICLR261120P00150000", "bid": 5.1, "bid_size": 6.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0098, "vega": 0.2341, "theta": -0.0964, "rho": -0.0834, "theo": 7.2046, "change": 0.0, "open": 0.0, "high": 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": "ICLR261120C00155000", "bid": 17.8, "bid_size": 5.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.0106, "vega": 0.2506, "theta": -0.1011, "rho": 0.1552, "theo": 18.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ICLR261120P00155000", "bid": 7.0, "bid_size": 7.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0107, "vega": 0.2511, "theta": -0.1023, "rho": -0.0976, "theo": 9.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ICLR261120C00160000", "bid": 15.0, "bid_size": 10.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0112, "vega": 0.2631, "theta": -0.1049, "rho": 0.144, "theo": 16.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ICLR261120P00160000", "bid": 9.7, "bid_size": 6.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.0114, "vega": 0.2634, "theta": -0.1063, "rho": -0.1115, "theo": 11.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ICLR261120C00165000", "bid": 12.8, "bid_size": 6.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.5306, "open_interest": 0.0, "volume": 1.0, "delta": 0.5414, "gamma": 0.0116, "vega": 0.2701, "theta": -0.1066, "rho": 0.1318, "theo": 13.4767, "change": -4.55, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-18T15:18:13", "percent_change": -24.6612, "prev_day_close": 13.5}, {"option": "ICLR261120P00165000", "bid": 12.1, "bid_size": 13.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0118, "vega": 0.2701, "theta": -0.1083, "rho": -0.1258, "theo": 13.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ICLR261120C00170000", "bid": 10.1, "bid_size": 6.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0118, "vega": 0.2714, "theta": -0.1061, "rho": 0.119, "theo": 11.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ICLR261120P00170000", "bid": 14.6, "bid_size": 9.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.012, "vega": 0.2706, "theta": -0.1081, "rho": -0.1383, "theo": 16.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ICLR261120C00175000", "bid": 8.0, "bid_size": 3.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0117, "vega": 0.2671, "theta": -0.1036, "rho": 0.106, "theo": 9.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "ICLR261120P00175000", "bid": 17.0, "bid_size": 7.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.012, "vega": 0.2658, "theta": -0.1058, "rho": -0.1504, "theo": 19.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ICLR261120C00180000", "bid": 6.0, "bid_size": 5.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0114, "vega": 0.2578, "theta": -0.0993, "rho": 0.0933, "theo": 7.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ICLR261120P00180000", "bid": 20.5, "bid_size": 8.0, "ask": 24.1, "ask_size": 3.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.0116, "vega": 0.2553, "theta": -0.1018, "rho": -0.1588, "theo": 22.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ICLR261120C00185000", "bid": 4.5, "bid_size": 5.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.3215, "gamma": 0.0108, "vega": 0.2443, "theta": -0.0936, "rho": 0.0811, "theo": 6.175, "change": 0.0, "open": 0.0, "high": 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": "ICLR261120P00185000", "bid": 24.0, "bid_size": 6.0, "ask": 27.6, "ask_size": 3.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0111, "vega": 0.2403, "theta": -0.0964, "rho": -0.1656, "theo": 26.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "ICLR261120C00190000", "bid": 3.5, "bid_size": 5.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0101, "vega": 0.2278, "theta": -0.0868, "rho": 0.0699, "theo": 4.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ICLR261120P00190000", "bid": 27.8, "bid_size": 5.0, "ask": 31.6, "ask_size": 4.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0105, "vega": 0.2221, "theta": -0.0899, "rho": -0.1694, "theo": 30.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "ICLR261120C00195000", "bid": 2.15, "bid_size": 5.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0093, "vega": 0.2092, "theta": -0.0794, "rho": 0.0596, "theo": 4.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ICLR261120P00195000", "bid": 31.9, "bid_size": 1.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0097, "vega": 0.2017, "theta": -0.0828, "rho": -0.1697, "theo": 34.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ICLR261120C00200000", "bid": 1.3, "bid_size": 5.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0084, "vega": 0.1894, "theta": -0.0717, "rho": 0.0504, "theo": 3.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "ICLR261120P00200000", "bid": 36.1, "bid_size": 4.0, "ask": 39.8, "ask_size": 4.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0088, "vega": 0.1797, "theta": -0.0755, "rho": -0.165, "theo": 38.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "ICLR261120C00210000", "bid": 0.6, "bid_size": 5.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0066, "vega": 0.1509, "theta": -0.0569, "rho": 0.0355, "theo": 2.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "ICLR261120P00210000", "bid": 45.1, "bid_size": 1.0, "ask": 48.6, "ask_size": 5.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0072, "vega": 0.1355, "theta": -0.0612, "rho": -0.1503, "theo": 47.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "ICLR261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.005, "vega": 0.116, "theta": -0.0436, "rho": 0.0245, "theo": 1.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ICLR261120P00220000", "bid": 54.5, "bid_size": 1.0, "ask": 57.9, "ask_size": 4.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0057, "vega": 0.0923, "theta": -0.0488, "rho": -0.1205, "theo": 56.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "ICLR261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0038, "vega": 0.087, "theta": -0.0328, "rho": 0.0168, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ICLR261120P00230000", "bid": 64.0, "bid_size": 4.0, "ask": 67.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0043, "vega": 0.0569, "theta": -0.0388, "rho": -0.0825, "theo": 66.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6999988555908}, {"option": "ICLR261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0027, "vega": 0.0644, "theta": -0.0244, "rho": 0.0114, "theo": 0.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ICLR261120P00240000", "bid": 73.8, "bid_size": 4.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0028, "vega": 0.0289, "theta": -0.026, "rho": -0.0444, "theo": 76.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "ICLR261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.002, "vega": 0.0474, "theta": -0.018, "rho": 0.0078, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ICLR261120P00250000", "bid": 83.9, "bid_size": 4.0, "ask": 87.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0013, "vega": 0.0105, "theta": -0.01, "rho": -0.0173, "theo": 86.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "ICLR261218C00035000", "bid": 127.5, "bid_size": 5.0, "ask": 131.5, "ask_size": 2.0, "iv": 1.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0843, "theo": 129.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "ICLR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00040000", "bid": 122.7, "bid_size": 5.0, "ask": 126.5, "ask_size": 6.0, "iv": 1.3595, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": 0.098, "theo": 124.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.99, "last_trade_time": "2026-02-18T09:39:03", "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "ICLR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0005, "rho": -0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00045000", "bid": 117.7, "bid_size": 4.0, "ask": 121.5, "ask_size": 5.0, "iv": 1.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0019, "theta": -0.0008, "rho": 0.1111, "theo": 119.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "ICLR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": -0.0003, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00050000", "bid": 112.8, "bid_size": 4.0, "ask": 116.6, "ask_size": 4.0, "iv": 1.1486, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0029, "theta": -0.0012, "rho": 0.1237, "theo": 114.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-05-12T11:06:12", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "ICLR261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4047, "open_interest": 6.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0012, "rho": -0.0004, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-02-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00055000", "bid": 107.9, "bid_size": 4.0, "ask": 111.6, "ask_size": 4.0, "iv": 1.0588, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0018, "rho": 0.1361, "theo": 109.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-02-23T09:30:09", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "ICLR261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0018, "rho": -0.0007, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-04-06T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00060000", "bid": 103.1, "bid_size": 4.0, "ask": 106.7, "ask_size": 4.0, "iv": 1.0191, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0025, "rho": 0.1482, "theo": 104.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.02, "last_trade_time": "2026-05-29T15:32:00", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "ICLR261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0025, "rho": -0.0011, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T14:19:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00065000", "bid": 98.2, "bid_size": 4.0, "ask": 101.7, "ask_size": 4.0, "iv": 0.9419, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.009, "theta": -0.0035, "rho": 0.1602, "theo": 99.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-02-18T11:28:58", "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "ICLR261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1183, "open_interest": 46.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0035, "rho": -0.0016, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-08T11:06:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00070000", "bid": 93.0, "bid_size": 5.0, "ask": 96.8, "ask_size": 4.0, "iv": 0.8328, "open_interest": 6.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0048, "rho": 0.1719, "theo": 94.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.64, "last_trade_time": "2026-07-06T11:47:55", "percent_change": 0.0, "prev_day_close": 95.1499977111816}, {"option": "ICLR261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0382, "open_interest": 58.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0048, "rho": -0.0023, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-07-27T11:34:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00075000", "bid": 88.1, "bid_size": 5.0, "ask": 91.9, "ask_size": 4.0, "iv": 0.7872, "open_interest": 7.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.0173, "theta": -0.0064, "rho": 0.1833, "theo": 89.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.62, "last_trade_time": "2026-06-24T15:57:23", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "ICLR261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9638, "open_interest": 85.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0174, "theta": -0.0064, "rho": -0.0033, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T13:41:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00080000", "bid": 83.3, "bid_size": 4.0, "ask": 86.9, "ask_size": 4.0, "iv": 0.7425, "open_interest": 27.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0005, "vega": 0.0234, "theta": -0.0084, "rho": 0.1943, "theo": 84.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-10T10:24:40", "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "ICLR261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8942, "open_interest": 116.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.0235, "theta": -0.0084, "rho": -0.0047, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-06-01T14:32:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00085000", "bid": 78.3, "bid_size": 4.0, "ask": 82.0, "ask_size": 4.0, "iv": 0.6845, "open_interest": 1.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0007, "vega": 0.031, "theta": -0.0109, "rho": 0.2048, "theo": 80.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-02-12T15:04:43", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "ICLR261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8288, "open_interest": 5.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0007, "vega": 0.0311, "theta": -0.0109, "rho": -0.0065, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-25T13:59:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218C00090000", "bid": 73.7, "bid_size": 1.0, "ask": 77.2, "ask_size": 1.0, "iv": 0.6888, "open_interest": 36.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0009, "vega": 0.0404, "theta": -0.0138, "rho": 0.2148, "theo": 75.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.59, "last_trade_time": "2026-06-12T15:45:19", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "ICLR261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7708, "open_interest": 87.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0009, "vega": 0.0405, "theta": -0.0139, "rho": -0.0088, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-24T09:30:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ICLR261218C00095000", "bid": 68.8, "bid_size": 4.0, "ask": 72.3, "ask_size": 4.0, "iv": 0.6432, "open_interest": 2.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0012, "vega": 0.052, "theta": -0.0174, "rho": 0.224, "theo": 70.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.78, "last_trade_time": "2026-04-27T10:11:07", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "ICLR261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.7189, "open_interest": 6.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0012, "vega": 0.0522, "theta": -0.0175, "rho": -0.0119, "theo": 0.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-07T11:57:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ICLR261218C00100000", "bid": 64.2, "bid_size": 4.0, "ask": 67.6, "ask_size": 4.0, "iv": 0.637, "open_interest": 25.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0016, "vega": 0.0656, "theta": -0.0215, "rho": 0.2322, "theo": 65.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.68, "last_trade_time": "2026-07-06T11:48:08", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "ICLR261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.672, "open_interest": 25.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0016, "vega": 0.0658, "theta": -0.0216, "rho": -0.0158, "theo": 0.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.86, "last_trade_time": "2026-06-22T10:12:48", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ICLR261218C00105000", "bid": 59.5, "bid_size": 4.0, "ask": 62.9, "ask_size": 4.0, "iv": 0.6149, "open_interest": 22.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.002, "vega": 0.0816, "theta": -0.0262, "rho": 0.2394, "theo": 61.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.56, "last_trade_time": "2026-08-27T12:54:29", "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "ICLR261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.6344, "open_interest": 6.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.002, "vega": 0.0818, "theta": -0.0264, "rho": -0.0206, "theo": 1.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ICLR261218C00110000", "bid": 54.6, "bid_size": 4.0, "ask": 58.4, "ask_size": 4.0, "iv": 0.5883, "open_interest": 6.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0025, "vega": 0.1, "theta": -0.0315, "rho": 0.2452, "theo": 56.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-07-28T15:02:52", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "ICLR261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5984, "open_interest": 23.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0025, "vega": 0.1004, "theta": -0.0317, "rho": -0.0267, "theo": 1.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-22T11:01:41", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ICLR261218C00115000", "bid": 50.1, "bid_size": 4.0, "ask": 53.9, "ask_size": 4.0, "iv": 0.5755, "open_interest": 21.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0031, "vega": 0.1205, "theta": -0.0373, "rho": 0.2496, "theo": 51.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.96, "last_trade_time": "2026-05-06T13:48:46", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "ICLR261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5636, "open_interest": 3.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0031, "vega": 0.1212, "theta": -0.0375, "rho": -0.034, "theo": 1.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-06-11T13:29:12", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ICLR261218C00120000", "bid": 46.2, "bid_size": 4.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.5801, "open_interest": 446.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0038, "vega": 0.143, "theta": -0.0435, "rho": 0.2523, "theo": 47.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.0, "last_trade_time": "2026-07-29T12:59:24", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ICLR261218P00120000", "bid": 0.05, "bid_size": 6.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.544, "open_interest": 23.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0038, "vega": 0.1437, "theta": -0.0438, "rho": -0.0428, "theo": 2.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-07-27T12:23:28", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "ICLR261218C00125000", "bid": 41.9, "bid_size": 2.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.5584, "open_interest": 15.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0045, "vega": 0.1673, "theta": -0.05, "rho": 0.2531, "theo": 43.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-06-04T15:32:02", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "ICLR261218P00125000", "bid": 0.9, "bid_size": 4.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.5162, "open_interest": 45.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0045, "vega": 0.168, "theta": -0.0504, "rho": -0.0531, "theo": 3.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-09-09T15:46:25", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "ICLR261218C00130000", "bid": 37.8, "bid_size": 2.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.5504, "open_interest": 296.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0053, "vega": 0.1924, "theta": -0.0565, "rho": 0.2519, "theo": 39.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-07-29T11:34:24", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ICLR261218P00130000", "bid": 1.65, "bid_size": 4.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.5157, "open_interest": 71.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0053, "vega": 0.1935, "theta": -0.0571, "rho": -0.065, "theo": 3.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-09-09T15:46:25", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ICLR261218C00135000", "bid": 33.8, "bid_size": 2.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.5371, "open_interest": 77.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0061, "vega": 0.2176, "theta": -0.063, "rho": 0.2486, "theo": 35.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.77, "last_trade_time": "2026-08-14T13:24:07", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "ICLR261218P00135000", "bid": 2.85, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5181, "open_interest": 9.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0062, "vega": 0.2186, "theta": -0.0637, "rho": -0.0783, "theo": 4.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-06-25T15:22:47", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ICLR261218C00140000", "bid": 29.9, "bid_size": 3.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.5297, "open_interest": 132.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0069, "vega": 0.2423, "theta": -0.0692, "rho": 0.243, "theo": 31.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-09-11T10:19:58", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ICLR261218P00140000", "bid": 3.8, "bid_size": 4.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.5032, "open_interest": 16.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.007, "vega": 0.2432, "theta": -0.07, "rho": -0.0933, "theo": 6.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-14T15:49:33", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ICLR261218C00145000", "bid": 26.5, "bid_size": 3.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.5243, "open_interest": 4.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0076, "vega": 0.2653, "theta": -0.0747, "rho": 0.2355, "theo": 27.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.92, "last_trade_time": "2026-08-14T13:24:07", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "ICLR261218P00145000", "bid": 5.2, "bid_size": 5.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.5018, "open_interest": 20.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0078, "vega": 0.2664, "theta": -0.0758, "rho": -0.1096, "theo": 7.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T10:10:28", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ICLR261218C00150000", "bid": 23.3, "bid_size": 5.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.5148, "open_interest": 360.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0084, "vega": 0.2856, "theta": -0.0795, "rho": 0.2261, "theo": 24.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-19T13:15:37", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "ICLR261218P00150000", "bid": 6.8, "bid_size": 5.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.4901, "open_interest": 10.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0085, "vega": 0.2865, "theta": -0.0807, "rho": -0.1265, "theo": 9.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-02-18T09:55:02", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "ICLR261218C00155000", "bid": 20.2, "bid_size": 3.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.5082, "open_interest": 5.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.009, "vega": 0.3025, "theta": -0.0833, "rho": 0.2148, "theo": 21.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.72, "last_trade_time": "2026-08-21T09:32:21", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "ICLR261218P00155000", "bid": 8.8, "bid_size": 6.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.4911, "open_interest": 2.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0091, "vega": 0.3033, "theta": -0.0847, "rho": -0.1445, "theo": 11.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-06-26T13:43:50", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ICLR261218C00160000", "bid": 17.9, "bid_size": 4.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.515, "open_interest": 432.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0094, "vega": 0.3152, "theta": -0.0859, "rho": 0.202, "theo": 18.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-07-28T15:02:52", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "ICLR261218P00160000", "bid": 11.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.4853, "open_interest": 6.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0096, "vega": 0.3157, "theta": -0.0876, "rho": -0.1622, "theo": 13.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-06-26T11:31:48", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ICLR261218C00165000", "bid": 14.6, "bid_size": 3.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.4986, "open_interest": 9.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0098, "vega": 0.3233, "theta": -0.0872, "rho": 0.1883, "theo": 16.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-06-23T10:16:44", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "ICLR261218P00165000", "bid": 13.5, "bid_size": 4.0, "ask": 17.4, "ask_size": 4.0, "iv": 0.4812, "open_interest": 2.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.01, "vega": 0.3232, "theta": -0.0892, "rho": -0.179, "theo": 15.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.12, "last_trade_time": "2026-07-17T09:32:50", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "ICLR261218C00170000", "bid": 12.3, "bid_size": 5.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.4952, "open_interest": 2.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.01, "vega": 0.3264, "theta": -0.0874, "rho": 0.1738, "theo": 13.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-06-22T12:08:00", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ICLR261218P00170000", "bid": 16.5, "bid_size": 3.0, "ask": 20.1, "ask_size": 3.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0102, "vega": 0.3255, "theta": -0.0896, "rho": -0.1943, "theo": 18.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ICLR261218C00175000", "bid": 10.2, "bid_size": 3.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.4896, "open_interest": 5.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.01, "vega": 0.3248, "theta": -0.0863, "rho": 0.1588, "theo": 11.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-21T12:36:01", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ICLR261218P00175000", "bid": 19.1, "bid_size": 4.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.4716, "open_interest": 1.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0103, "vega": 0.323, "theta": -0.0888, "rho": -0.2102, "theo": 21.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-06-25T10:37:38", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ICLR261218C00180000", "bid": 8.3, "bid_size": 5.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.4848, "open_interest": 6.0, "volume": 0.0, "delta": 0.412, "gamma": 0.0098, "vega": 0.3187, "theta": -0.0841, "rho": 0.144, "theo": 10.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-09-16T09:33:10", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ICLR261218P00180000", "bid": 22.8, "bid_size": 4.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.4746, "open_interest": 3.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0102, "vega": 0.3149, "theta": -0.087, "rho": -0.222, "theo": 24.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-06-25T15:14:44", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ICLR261218C00185000", "bid": 7.4, "bid_size": 11.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.491, "open_interest": 11.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0096, "vega": 0.3086, "theta": -0.0809, "rho": 0.1294, "theo": 8.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-09T15:31:49", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ICLR261218P00185000", "bid": 25.7, "bid_size": 13.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.4623, "open_interest": 1.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.01, "vega": 0.3032, "theta": -0.0842, "rho": -0.2303, "theo": 28.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-06-29T12:42:30", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ICLR261218C00190000", "bid": 6.3, "bid_size": 9.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.4898, "open_interest": 196.0, "volume": 1.0, "delta": 0.3256, "gamma": 0.0092, "vega": 0.2951, "theta": -0.0771, "rho": 0.1154, "theo": 7.2935, "change": -1.85, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T09:33:30", "percent_change": -17.8744, "prev_day_close": 7.30000019073486}, {"option": "ICLR261218P00190000", "bid": 29.7, "bid_size": 6.0, "ask": 32.9, "ask_size": 6.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0096, "vega": 0.2881, "theta": -0.0807, "rho": -0.2384, "theo": 31.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "ICLR261218C00195000", "bid": 4.7, "bid_size": 6.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.4878, "open_interest": 4.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0087, "vega": 0.2794, "theta": -0.0726, "rho": 0.1024, "theo": 6.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-06-24T10:43:17", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ICLR261218P00195000", "bid": 33.5, "bid_size": 6.0, "ask": 36.8, "ask_size": 10.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0092, "vega": 0.2692, "theta": -0.0766, "rho": -0.2396, "theo": 35.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "ICLR261218C00200000", "bid": 3.0, "bid_size": 4.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.4722, "open_interest": 15.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0081, "vega": 0.2615, "theta": -0.0678, "rho": 0.0901, "theo": 5.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-13T09:30:04", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ICLR261218P00200000", "bid": 37.3, "bid_size": 4.0, "ask": 41.2, "ask_size": 4.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0087, "vega": 0.2491, "theta": -0.0722, "rho": -0.2395, "theo": 39.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.49, "last_trade_time": "2026-02-12T15:58:47", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "ICLR261218C00210000", "bid": 2.05, "bid_size": 5.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.47, "open_interest": 8.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.007, "vega": 0.2236, "theta": -0.0576, "rho": 0.069, "theo": 3.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-13T09:30:04", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "ICLR261218P00210000", "bid": 45.9, "bid_size": 5.0, "ask": 49.7, "ask_size": 6.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0076, "vega": 0.203, "theta": -0.0628, "rho": -0.2272, "theo": 48.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.52, "last_trade_time": "2026-02-12T15:58:47", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "ICLR261218C00220000", "bid": 0.6, "bid_size": 3.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.4738, "open_interest": 10.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0058, "vega": 0.186, "theta": -0.0478, "rho": 0.052, "theo": 2.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-17T09:31:04", "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "ICLR261218P00220000", "bid": 54.8, "bid_size": 5.0, "ask": 58.6, "ask_size": 5.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0065, "vega": 0.1562, "theta": -0.0538, "rho": -0.2009, "theo": 57.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2025-09-22T09:44:27", "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "ICLR261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.4763, "open_interest": 66.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0047, "vega": 0.1515, "theta": -0.0389, "rho": 0.0389, "theo": 1.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-07-01T12:56:14", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ICLR261218P00230000", "bid": 64.2, "bid_size": 5.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0055, "vega": 0.1103, "theta": -0.0456, "rho": -0.158, "theo": 66.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.98, "last_trade_time": "2026-02-12T15:58:47", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "ICLR261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5051, "open_interest": 34.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0037, "vega": 0.1216, "theta": -0.0313, "rho": 0.0289, "theo": 1.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ICLR261218P00240000", "bid": 73.9, "bid_size": 4.0, "ask": 77.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0044, "vega": 0.0676, "theta": -0.0395, "rho": -0.1047, "theo": 76.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.85, "last_trade_time": "2026-01-08T11:32:29", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "ICLR261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.531, "open_interest": 8.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0029, "vega": 0.0968, "theta": -0.0249, "rho": 0.0215, "theo": 0.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ICLR261218P00250000", "bid": 83.9, "bid_size": 4.0, "ask": 87.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0029, "vega": 0.0334, "theta": -0.0263, "rho": -0.0467, "theo": 86.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.93, "last_trade_time": "2026-02-10T10:09:28", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "ICLR261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5547, "open_interest": 1.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0023, "vega": 0.0766, "theta": -0.0198, "rho": 0.016, "theo": 0.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ICLR261218P00260000", "bid": 93.9, "bid_size": 4.0, "ask": 97.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0015, "vega": 0.0126, "theta": -0.0109, "rho": -0.0138, "theo": 96.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.01, "last_trade_time": "2026-02-12T15:58:47", "percent_change": 0.0, "prev_day_close": 95.6499977111816}, {"option": "ICLR261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0018, "vega": 0.0605, "theta": -0.0157, "rho": 0.012, "theo": 0.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2025-10-01T15:52:25", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ICLR261218P00270000", "bid": 103.9, "bid_size": 4.0, "ask": 107.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0005, "vega": 0.0037, "theta": -0.001, "rho": -0.0059, "theo": 106.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "ICLR261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6094, "open_interest": 7.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0014, "vega": 0.0478, "theta": -0.0124, "rho": 0.009, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-05-12T13:41:49", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ICLR261218P00280000", "bid": 113.9, "bid_size": 4.0, "ask": 117.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 116.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.599998474121}, {"option": "ICLR261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6376, "open_interest": 4.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0011, "vega": 0.0377, "theta": -0.0098, "rho": 0.0068, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-02-24T13:33:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR261218P00290000", "bid": 123.7, "bid_size": 1.0, "ask": 127.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 126.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.649997711182}, {"option": "ICLR270115C00065000", "bid": 98.3, "bid_size": 4.0, "ask": 102.0, "ask_size": 4.0, "iv": 0.8555, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0144, "theta": -0.004, "rho": 0.2086, "theo": 99.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-07-01T12:01:02", "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "ICLR270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.981, "open_interest": 10.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0144, "theta": -0.004, "rho": -0.003, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-07-27T11:34:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ICLR270115C00070000", "bid": 93.4, "bid_size": 5.0, "ask": 97.2, "ask_size": 4.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0197, "theta": -0.0053, "rho": 0.2236, "theo": 94.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "ICLR270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0198, "theta": -0.0054, "rho": -0.0044, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ICLR270115C00075000", "bid": 88.6, "bid_size": 4.0, "ask": 92.3, "ask_size": 4.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0005, "vega": 0.0266, "theta": -0.007, "rho": 0.2381, "theo": 90.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "ICLR270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8497, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.0267, "theta": -0.0071, "rho": -0.0061, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ICLR270115C00080000", "bid": 83.4, "bid_size": 5.0, "ask": 87.4, "ask_size": 4.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0006, "vega": 0.0352, "theta": -0.0091, "rho": 0.252, "theo": 85.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "ICLR270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7923, "open_interest": 1.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0006, "vega": 0.0354, "theta": -0.0092, "rho": -0.0085, "theo": 0.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ICLR270115C00085000", "bid": 78.9, "bid_size": 4.0, "ask": 82.6, "ask_size": 4.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0008, "vega": 0.0457, "theta": -0.0116, "rho": 0.265, "theo": 80.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "ICLR270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0008, "vega": 0.0458, "theta": -0.0116, "rho": -0.0115, "theo": 0.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ICLR270115C00090000", "bid": 74.2, "bid_size": 4.0, "ask": 77.7, "ask_size": 4.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0011, "vega": 0.0585, "theta": -0.0145, "rho": 0.2772, "theo": 75.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "ICLR270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6897, "open_interest": 1.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0011, "vega": 0.0587, "theta": -0.0146, "rho": -0.0154, "theo": 0.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-11T10:37:52", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ICLR270115C00095000", "bid": 69.4, "bid_size": 4.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0014, "vega": 0.0733, "theta": -0.0178, "rho": 0.2882, "theo": 70.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "ICLR270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0014, "vega": 0.0738, "theta": -0.018, "rho": -0.0204, "theo": 0.8676, "change": 0.0, "open": 0.0, "high": 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": "ICLR270115C00100000", "bid": 64.6, "bid_size": 4.0, "ask": 68.3, "ask_size": 4.0, "iv": 0.5967, "open_interest": 3.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0018, "vega": 0.0906, "theta": -0.0217, "rho": 0.2979, "theo": 66.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.49, "last_trade_time": "2026-07-15T13:40:01", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "ICLR270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.6065, "open_interest": 1.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0018, "vega": 0.0909, "theta": -0.0218, "rho": -0.0264, "theo": 1.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ICLR270115C00105000", "bid": 60.0, "bid_size": 4.0, "ask": 63.7, "ask_size": 4.0, "iv": 0.5793, "open_interest": 1.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0022, "vega": 0.1103, "theta": -0.0259, "rho": 0.306, "theo": 61.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.84, "last_trade_time": "2026-05-14T12:29:12", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "ICLR270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0022, "vega": 0.1108, "theta": -0.0261, "rho": -0.0338, "theo": 1.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ICLR270115C00110000", "bid": 55.4, "bid_size": 1.0, "ask": 59.2, "ask_size": 1.0, "iv": 0.561, "open_interest": 1.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0027, "vega": 0.132, "theta": -0.0305, "rho": 0.3126, "theo": 57.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-06-10T15:04:32", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "ICLR270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0027, "vega": 0.1328, "theta": -0.0308, "rho": -0.0428, "theo": 1.9611, "change": 0.0, "open": 0.0, "high": 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": "ICLR270115C00115000", "bid": 51.3, "bid_size": 4.0, "ask": 54.8, "ask_size": 5.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0032, "vega": 0.1558, "theta": -0.0355, "rho": 0.3171, "theo": 52.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-05-15T11:18:27", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "ICLR270115P00115000", "bid": 0.05, "bid_size": 6.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0032, "vega": 0.1564, "theta": -0.0358, "rho": -0.0532, "theo": 2.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ICLR270115C00120000", "bid": 47.0, "bid_size": 4.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0038, "vega": 0.1812, "theta": -0.0406, "rho": 0.3196, "theo": 48.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "ICLR270115P00120000", "bid": 0.9, "bid_size": 1.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0038, "vega": 0.1822, "theta": -0.0411, "rho": -0.0654, "theo": 3.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "ICLR270115C00125000", "bid": 42.9, "bid_size": 4.0, "ask": 46.4, "ask_size": 3.0, "iv": 0.536, "open_interest": 1.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0044, "vega": 0.2073, "theta": -0.0459, "rho": 0.3199, "theo": 44.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.31, "last_trade_time": "2026-06-02T10:25:55", "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "ICLR270115P00125000", "bid": 1.65, "bid_size": 5.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.5068, "open_interest": 7.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0045, "vega": 0.2084, "theta": -0.0464, "rho": -0.0794, "theo": 4.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-06-25T10:06:30", "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "ICLR270115C00130000", "bid": 38.7, "bid_size": 4.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0051, "vega": 0.2341, "theta": -0.0511, "rho": 0.3178, "theo": 40.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "ICLR270115P00130000", "bid": 2.3, "bid_size": 6.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.4948, "open_interest": 3.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0051, "vega": 0.2352, "theta": -0.0517, "rho": -0.0947, "theo": 4.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-04T09:33:58", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ICLR270115C00135000", "bid": 35.2, "bid_size": 4.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.5265, "open_interest": 1.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0057, "vega": 0.2604, "theta": -0.0561, "rho": 0.3135, "theo": 36.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-07-31T09:33:44", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ICLR270115P00135000", "bid": 3.7, "bid_size": 5.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.5, "open_interest": 1.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0058, "vega": 0.2618, "theta": -0.0569, "rho": -0.1122, "theo": 6.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-06-25T10:12:48", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ICLR270115C00140000", "bid": 31.6, "bid_size": 4.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.5132, "open_interest": 51.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0064, "vega": 0.2854, "theta": -0.0608, "rho": 0.3069, "theo": 33.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.06, "last_trade_time": "2026-06-30T09:30:10", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "ICLR270115P00140000", "bid": 5.0, "bid_size": 5.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.4948, "open_interest": 3.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0065, "vega": 0.2868, "theta": -0.0618, "rho": -0.1308, "theo": 7.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-09-11T10:05:52", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ICLR270115C00145000", "bid": 28.2, "bid_size": 3.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.5111, "open_interest": 2.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.007, "vega": 0.3087, "theta": -0.065, "rho": 0.298, "theo": 29.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.34, "last_trade_time": "2026-07-10T13:28:15", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "ICLR270115P00145000", "bid": 6.4, "bid_size": 6.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.4863, "open_interest": 3.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0071, "vega": 0.3101, "theta": -0.0662, "rho": -0.1502, "theo": 9.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-06-30T11:34:11", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ICLR270115C00150000", "bid": 25.1, "bid_size": 5.0, "ask": 28.9, "ask_size": 5.0, "iv": 0.5072, "open_interest": 5.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0075, "vega": 0.329, "theta": -0.0686, "rho": 0.2872, "theo": 26.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-08-05T12:37:07", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "ICLR270115P00150000", "bid": 8.2, "bid_size": 4.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0077, "vega": 0.3306, "theta": -0.07, "rho": -0.1714, "theo": 10.814, "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": 10.6999998092651}, {"option": "ICLR270115C00155000", "bid": 22.1, "bid_size": 4.0, "ask": 25.8, "ask_size": 6.0, "iv": 0.4987, "open_interest": 2.0, "volume": 0.0, "delta": 0.6501, "gamma": 0.008, "vega": 0.346, "theta": -0.0715, "rho": 0.2747, "theo": 23.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-07-31T10:58:28", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "ICLR270115P00155000", "bid": 10.2, "bid_size": 6.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.4763, "open_interest": 1.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0082, "vega": 0.3471, "theta": -0.0731, "rho": -0.1924, "theo": 12.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-07-10T13:32:31", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ICLR270115C00160000", "bid": 19.4, "bid_size": 5.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.49, "open_interest": 19.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0084, "vega": 0.3591, "theta": -0.0736, "rho": 0.2605, "theo": 20.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-07-31T14:20:35", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ICLR270115P00160000", "bid": 12.7, "bid_size": 4.0, "ask": 16.7, "ask_size": 4.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0086, "vega": 0.3598, "theta": -0.0754, "rho": -0.2125, "theo": 15.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ICLR270115C00165000", "bid": 17.0, "bid_size": 13.0, "ask": 20.9, "ask_size": 13.0, "iv": 0.4954, "open_interest": 9.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0086, "vega": 0.368, "theta": -0.0748, "rho": 0.2454, "theo": 18.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.81, "last_trade_time": "2026-09-17T10:10:52", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ICLR270115P00165000", "bid": 15.1, "bid_size": 5.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.4713, "open_interest": 1.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0089, "vega": 0.368, "theta": -0.0768, "rho": -0.2337, "theo": 17.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-07-23T09:54:54", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "ICLR270115C00170000", "bid": 14.6, "bid_size": 5.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.484, "open_interest": 4.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.0088, "vega": 0.3725, "theta": -0.0751, "rho": 0.2293, "theo": 16.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-04T13:45:32", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ICLR270115P00170000", "bid": 18.1, "bid_size": 1.0, "ask": 21.8, "ask_size": 4.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0091, "vega": 0.3717, "theta": -0.0775, "rho": -0.2524, "theo": 20.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ICLR270115C00175000", "bid": 12.9, "bid_size": 6.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.4907, "open_interest": 23.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0089, "vega": 0.3725, "theta": -0.0746, "rho": 0.2126, "theo": 14.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ICLR270115P00175000", "bid": 21.0, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.4682, "open_interest": 2.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0092, "vega": 0.3704, "theta": -0.0773, "rho": -0.269, "theo": 23.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-09-11T13:34:19", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ICLR270115C00180000", "bid": 11.1, "bid_size": 4.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.482, "open_interest": 21.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0088, "vega": 0.3686, "theta": -0.0734, "rho": 0.1961, "theo": 12.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-09-09T10:49:20", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ICLR270115P00180000", "bid": 24.1, "bid_size": 5.0, "ask": 28.1, "ask_size": 7.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0092, "vega": 0.3651, "theta": -0.0763, "rho": -0.2856, "theo": 26.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ICLR270115C00185000", "bid": 8.9, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.4785, "open_interest": 42.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0087, "vega": 0.3607, "theta": -0.0714, "rho": 0.1793, "theo": 10.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-08-05T14:48:26", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ICLR270115P00185000", "bid": 27.6, "bid_size": 1.0, "ask": 31.3, "ask_size": 5.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0091, "vega": 0.355, "theta": -0.0747, "rho": -0.2962, "theo": 29.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-06-24T15:09:04", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "ICLR270115C00190000", "bid": 7.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.4767, "open_interest": 7.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0084, "vega": 0.3498, "theta": -0.0688, "rho": 0.1634, "theo": 9.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-04T13:48:12", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ICLR270115P00190000", "bid": 31.1, "bid_size": 5.0, "ask": 34.8, "ask_size": 4.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0089, "vega": 0.3418, "theta": -0.0726, "rho": -0.3066, "theo": 33.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ICLR270115C00195000", "bid": 6.5, "bid_size": 4.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.4791, "open_interest": 23.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0081, "vega": 0.3359, "theta": -0.0658, "rho": 0.1477, "theo": 7.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-08-17T10:03:50", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "ICLR270115P00195000", "bid": 34.6, "bid_size": 6.0, "ask": 38.7, "ask_size": 6.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0086, "vega": 0.3248, "theta": -0.0699, "rho": -0.3113, "theo": 36.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "ICLR270115C00200000", "bid": 4.8, "bid_size": 5.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.4695, "open_interest": 99.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0078, "vega": 0.3202, "theta": -0.0625, "rho": 0.1332, "theo": 6.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-05T09:57:48", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "ICLR270115P00200000", "bid": 38.5, "bid_size": 6.0, "ask": 42.1, "ask_size": 4.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0083, "vega": 0.3056, "theta": -0.0669, "rho": -0.3152, "theo": 40.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "ICLR270115C00210000", "bid": 2.6, "bid_size": 4.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.4575, "open_interest": 16.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0069, "vega": 0.2847, "theta": -0.0552, "rho": 0.1069, "theo": 5.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-07-31T15:29:30", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ICLR270115P00210000", "bid": 46.7, "bid_size": 5.0, "ask": 50.4, "ask_size": 4.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0076, "vega": 0.2615, "theta": -0.0603, "rho": -0.3072, "theo": 49.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "ICLR270115C00220000", "bid": 2.05, "bid_size": 5.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.4672, "open_interest": 1.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.006, "vega": 0.2467, "theta": -0.0476, "rho": 0.0845, "theo": 3.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-06-24T10:23:35", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ICLR270115P00220000", "bid": 55.6, "bid_size": 1.0, "ask": 59.4, "ask_size": 1.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0067, "vega": 0.213, "theta": -0.0534, "rho": -0.2827, "theo": 57.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "ICLR270115C00230000", "bid": 0.7, "bid_size": 5.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.4618, "open_interest": 2.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0051, "vega": 0.2096, "theta": -0.0402, "rho": 0.0661, "theo": 2.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-07-20T09:30:23", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "ICLR270115P00230000", "bid": 64.6, "bid_size": 5.0, "ask": 68.7, "ask_size": 8.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0059, "vega": 0.1639, "theta": -0.0468, "rho": -0.2397, "theo": 67.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "ICLR270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.4609, "open_interest": 3.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0042, "vega": 0.1754, "theta": -0.0336, "rho": 0.0513, "theo": 1.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-31T10:23:18", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "ICLR270115P00240000", "bid": 74.1, "bid_size": 5.0, "ask": 78.1, "ask_size": 5.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0052, "vega": 0.119, "theta": -0.0414, "rho": -0.1818, "theo": 76.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "ICLR270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0035, "vega": 0.145, "theta": -0.0278, "rho": 0.0397, "theo": 1.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ICLR270115P00250000", "bid": 83.9, "bid_size": 4.0, "ask": 87.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0041, "vega": 0.0683, "theta": -0.0369, "rho": -0.1194, "theo": 86.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6499977111816}, {"option": "ICLR270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0028, "vega": 0.1191, "theta": -0.0228, "rho": 0.0306, "theo": 1.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ICLR270115P00260000", "bid": 93.7, "bid_size": 1.0, "ask": 97.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0028, "vega": 0.0345, "theta": -0.0257, "rho": -0.0427, "theo": 96.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6499977111816}, {"option": "ICLR270416C00080000", "bid": 85.5, "bid_size": 5.0, "ask": 88.9, "ask_size": 5.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0008, "vega": 0.0692, "theta": -0.0056, "rho": 0.422, "theo": 86.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "ICLR270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0008, "vega": 0.0698, "theta": -0.0088, "rho": -0.0241, "theo": 0.6764, "change": 0.0, "open": 0.0, "high": 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": "ICLR270416C00085000", "bid": 80.7, "bid_size": 5.0, "ask": 84.3, "ask_size": 5.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.001, "vega": 0.0886, "theta": -0.0081, "rho": 0.441, "theo": 82.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "ICLR270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.001, "vega": 0.0892, "theta": -0.0112, "rho": -0.0325, "theo": 0.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "ICLR270416C00090000", "bid": 76.4, "bid_size": 5.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0013, "vega": 0.1107, "theta": -0.011, "rho": 0.4577, "theo": 77.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9499969482422}, {"option": "ICLR270416P00090000", "bid": 0.3, "bid_size": 3.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0013, "vega": 0.1114, "theta": -0.014, "rho": -0.0428, "theo": 1.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "ICLR270416C00095000", "bid": 72.0, "bid_size": 5.0, "ask": 75.4, "ask_size": 5.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0016, "vega": 0.1355, "theta": -0.0141, "rho": 0.4722, "theo": 73.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "ICLR270416P00095000", "bid": 0.85, "bid_size": 6.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0016, "vega": 0.1367, "theta": -0.017, "rho": -0.0551, "theo": 1.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "ICLR270416C00100000", "bid": 67.7, "bid_size": 4.0, "ask": 71.0, "ask_size": 8.0, "iv": 0.5503, "open_interest": 1.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.002, "vega": 0.1621, "theta": -0.0175, "rho": 0.4842, "theo": 68.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.8, "last_trade_time": "2026-09-01T10:52:43", "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "ICLR270416P00100000", "bid": 0.2, "bid_size": 32.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.5044, "open_interest": 1.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.002, "vega": 0.1635, "theta": -0.0202, "rho": -0.0696, "theo": 2.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "ICLR270416C00105000", "bid": 63.5, "bid_size": 5.0, "ask": 66.9, "ask_size": 5.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0023, "vega": 0.1908, "theta": -0.0211, "rho": 0.4934, "theo": 64.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "ICLR270416P00105000", "bid": 1.2, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0024, "vega": 0.1922, "theta": -0.0237, "rho": -0.0861, "theo": 2.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "ICLR270416C00110000", "bid": 59.4, "bid_size": 9.0, "ask": 62.5, "ask_size": 10.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0027, "vega": 0.2206, "theta": -0.0247, "rho": 0.5002, "theo": 60.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "ICLR270416P00110000", "bid": 1.75, "bid_size": 10.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0028, "vega": 0.2231, "theta": -0.0273, "rho": -0.1051, "theo": 3.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "ICLR270416C00115000", "bid": 55.0, "bid_size": 8.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0031, "vega": 0.2511, "theta": -0.0284, "rho": 0.5041, "theo": 56.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "ICLR270416P00115000", "bid": 2.8, "bid_size": 7.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0032, "vega": 0.253, "theta": -0.031, "rho": -0.1258, "theo": 4.5663, "change": 0.0, "open": 0.0, "high": 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": "ICLR270416C00120000", "bid": 51.5, "bid_size": 9.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0035, "vega": 0.2819, "theta": -0.0321, "rho": 0.5052, "theo": 52.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "ICLR270416P00120000", "bid": 3.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0036, "vega": 0.2846, "theta": -0.0346, "rho": -0.1483, "theo": 5.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ICLR270416C00125000", "bid": 47.6, "bid_size": 5.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0039, "vega": 0.312, "theta": -0.0357, "rho": 0.5039, "theo": 49.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "ICLR270416P00125000", "bid": 4.9, "bid_size": 7.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.004, "vega": 0.3149, "theta": -0.0382, "rho": -0.1732, "theo": 6.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ICLR270416C00130000", "bid": 44.0, "bid_size": 5.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0043, "vega": 0.3414, "theta": -0.0392, "rho": 0.4997, "theo": 45.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "ICLR270416P00130000", "bid": 6.1, "bid_size": 10.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0045, "vega": 0.3444, "theta": -0.0416, "rho": -0.1991, "theo": 8.1697, "change": 0.0, "open": 0.0, "high": 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": "ICLR270416C00135000", "bid": 40.8, "bid_size": 6.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.5054, "open_interest": 7.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0047, "vega": 0.3689, "theta": -0.0424, "rho": 0.4935, "theo": 42.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-08-20T15:42:34", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ICLR270416P00135000", "bid": 7.4, "bid_size": 9.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0049, "vega": 0.372, "theta": -0.0449, "rho": -0.2265, "theo": 9.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ICLR270416C00140000", "bid": 37.3, "bid_size": 12.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0051, "vega": 0.3948, "theta": -0.0454, "rho": 0.4846, "theo": 39.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ICLR270416P00140000", "bid": 9.2, "bid_size": 9.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0052, "vega": 0.3979, "theta": -0.0479, "rho": -0.2545, "theo": 11.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ICLR270416C00145000", "bid": 34.4, "bid_size": 12.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0054, "vega": 0.4179, "theta": -0.048, "rho": 0.4741, "theo": 35.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "ICLR270416P00145000", "bid": 10.9, "bid_size": 6.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.4882, "open_interest": 3.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0056, "vega": 0.421, "theta": -0.0506, "rho": -0.2836, "theo": 13.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-09-09T13:35:04", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ICLR270416C00150000", "bid": 31.4, "bid_size": 7.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0057, "vega": 0.4387, "theta": -0.0504, "rho": 0.4613, "theo": 33.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "ICLR270416P00150000", "bid": 13.1, "bid_size": 9.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.4872, "open_interest": 3.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0059, "vega": 0.4414, "theta": -0.053, "rho": -0.3123, "theo": 15.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-09-09T13:35:04", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "ICLR270416C00155000", "bid": 28.7, "bid_size": 12.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.006, "vega": 0.4562, "theta": -0.0523, "rho": 0.4475, "theo": 30.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "ICLR270416P00155000", "bid": 15.1, "bid_size": 9.0, "ask": 19.2, "ask_size": 8.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0062, "vega": 0.4584, "theta": -0.055, "rho": -0.3412, "theo": 17.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "ICLR270416C00160000", "bid": 26.0, "bid_size": 9.0, "ask": 29.7, "ask_size": 7.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0062, "vega": 0.4707, "theta": -0.0538, "rho": 0.4319, "theo": 27.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "ICLR270416P00160000", "bid": 17.8, "bid_size": 6.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0065, "vega": 0.4722, "theta": -0.0566, "rho": -0.3689, "theo": 19.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "ICLR270416C00165000", "bid": 23.8, "bid_size": 6.0, "ask": 27.5, "ask_size": 14.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0064, "vega": 0.482, "theta": -0.055, "rho": 0.4155, "theo": 25.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ICLR270416P00165000", "bid": 20.0, "bid_size": 9.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.0067, "vega": 0.4823, "theta": -0.0579, "rho": -0.3962, "theo": 22.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "ICLR270416C00170000", "bid": 21.4, "bid_size": 6.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0065, "vega": 0.49, "theta": -0.0558, "rho": 0.3979, "theo": 23.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ICLR270416P00170000", "bid": 23.9, "bid_size": 10.0, "ask": 26.7, "ask_size": 9.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0069, "vega": 0.4889, "theta": -0.0588, "rho": -0.422, "theo": 25.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "ICLR270416C00175000", "bid": 19.2, "bid_size": 8.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0066, "vega": 0.4949, "theta": -0.0562, "rho": 0.3803, "theo": 21.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "ICLR270416P00175000", "bid": 25.6, "bid_size": 9.0, "ask": 29.8, "ask_size": 9.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.007, "vega": 0.492, "theta": -0.0594, "rho": -0.4453, "theo": 28.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ICLR270416C00180000", "bid": 17.4, "bid_size": 7.0, "ask": 21.2, "ask_size": 7.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0066, "vega": 0.4966, "theta": -0.0562, "rho": 0.3618, "theo": 19.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ICLR270416P00180000", "bid": 28.6, "bid_size": 9.0, "ask": 32.6, "ask_size": 12.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0071, "vega": 0.4912, "theta": -0.0596, "rho": -0.4676, "theo": 31.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "ICLR270416C00185000", "bid": 15.5, "bid_size": 9.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0066, "vega": 0.4955, "theta": -0.0559, "rho": 0.343, "theo": 17.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "ICLR270416P00185000", "bid": 32.0, "bid_size": 15.0, "ask": 35.7, "ask_size": 7.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0072, "vega": 0.4878, "theta": -0.0595, "rho": -0.4881, "theo": 34.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "ICLR270416C00190000", "bid": 14.0, "bid_size": 9.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0066, "vega": 0.4917, "theta": -0.0553, "rho": 0.3245, "theo": 15.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "ICLR270416P00190000", "bid": 35.2, "bid_size": 8.0, "ask": 39.1, "ask_size": 11.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0072, "vega": 0.4802, "theta": -0.0591, "rho": -0.5021, "theo": 37.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ICLR270416C00195000", "bid": 12.2, "bid_size": 9.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0066, "vega": 0.4851, "theta": -0.0544, "rho": 0.3056, "theo": 14.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ICLR270416P00195000", "bid": 38.9, "bid_size": 6.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0072, "vega": 0.4703, "theta": -0.0584, "rho": -0.5144, "theo": 41.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ICLR270416C00200000", "bid": 11.1, "bid_size": 8.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.4715, "open_interest": 17.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0065, "vega": 0.4766, "theta": -0.0533, "rho": 0.2875, "theo": 13.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-15T12:26:25", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ICLR270416P00200000", "bid": 42.5, "bid_size": 6.0, "ask": 46.2, "ask_size": 7.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0071, "vega": 0.4562, "theta": -0.0575, "rho": -0.5203, "theo": 44.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "ICLR270416C00210000", "bid": 8.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.4667, "open_interest": 16.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0062, "vega": 0.4534, "theta": -0.0504, "rho": 0.2518, "theo": 10.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-09-09T13:35:04", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ICLR270416P00210000", "bid": 50.0, "bid_size": 11.0, "ask": 53.8, "ask_size": 5.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0069, "vega": 0.4239, "theta": -0.0551, "rho": -0.5301, "theo": 52.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "ICLR270416C00220000", "bid": 7.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0058, "vega": 0.4245, "theta": -0.0469, "rho": 0.2186, "theo": 8.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ICLR270416P00220000", "bid": 58.4, "bid_size": 7.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0067, "vega": 0.3814, "theta": -0.0521, "rho": -0.5207, "theo": 60.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ICLR270416C00230000", "bid": 4.9, "bid_size": 6.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0054, "vega": 0.392, "theta": -0.043, "rho": 0.1883, "theo": 7.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ICLR270416P00230000", "bid": 67.0, "bid_size": 7.0, "ask": 70.5, "ask_size": 8.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0064, "vega": 0.3306, "theta": -0.0487, "rho": -0.4859, "theo": 69.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "ICLR270416C00240000", "bid": 4.2, "bid_size": 7.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0049, "vega": 0.357, "theta": -0.0389, "rho": 0.1608, "theo": 5.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ICLR270416P00240000", "bid": 75.9, "bid_size": 5.0, "ask": 79.4, "ask_size": 7.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0061, "vega": 0.276, "theta": -0.0452, "rho": -0.4251, "theo": 77.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "ICLR270416C00250000", "bid": 2.65, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0044, "vega": 0.3215, "theta": -0.0348, "rho": 0.1363, "theo": 4.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ICLR270416P00250000", "bid": 85.1, "bid_size": 6.0, "ask": 88.6, "ask_size": 7.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0058, "vega": 0.222, "theta": -0.0412, "rho": -0.3615, "theo": 87.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "ICLR270416C00260000", "bid": 1.95, "bid_size": 7.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.004, "vega": 0.287, "theta": -0.0308, "rho": 0.1151, "theo": 3.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ICLR270416P00260000", "bid": 94.6, "bid_size": 5.0, "ask": 98.2, "ask_size": 6.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0054, "vega": 0.1574, "theta": -0.0388, "rho": -0.2539, "theo": 96.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "ICLR270521C00080000", "bid": 86.4, "bid_size": 5.0, "ask": 89.8, "ask_size": 5.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0009, "vega": 0.0963, "theta": -0.0053, "rho": 0.478, "theo": 87.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "ICLR270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.5696, "open_interest": 1.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.001, "vega": 0.0974, "theta": -0.0108, "rho": -0.039, "theo": 1.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "ICLR270521C00085000", "bid": 82.0, "bid_size": 5.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0012, "vega": 0.1189, "theta": -0.008, "rho": 0.4978, "theo": 83.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "ICLR270521P00085000", "bid": 0.2, "bid_size": 4.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.5933, "open_interest": 1.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0012, "vega": 0.1198, "theta": -0.0133, "rho": -0.0506, "theo": 1.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "ICLR270521C00090000", "bid": 77.6, "bid_size": 5.0, "ask": 81.0, "ask_size": 8.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0014, "vega": 0.144, "theta": -0.0109, "rho": 0.5151, "theo": 78.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "ICLR270521P00090000", "bid": 0.05, "bid_size": 7.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.5632, "open_interest": 1.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0015, "vega": 0.1454, "theta": -0.016, "rho": -0.0643, "theo": 1.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T09:34:31", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "ICLR270521C00095000", "bid": 73.3, "bid_size": 4.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0017, "vega": 0.1709, "theta": -0.014, "rho": 0.53, "theo": 74.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "ICLR270521P00095000", "bid": 0.5, "bid_size": 7.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0018, "vega": 0.1727, "theta": -0.0188, "rho": -0.0802, "theo": 2.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ICLR270521C00100000", "bid": 69.1, "bid_size": 5.0, "ask": 72.5, "ask_size": 8.0, "iv": 0.5581, "open_interest": 5.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.002, "vega": 0.1995, "theta": -0.0173, "rho": 0.542, "theo": 70.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-08-20T15:20:53", "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "ICLR270521P00100000", "bid": 2.1, "bid_size": 9.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0021, "vega": 0.2015, "theta": -0.0219, "rho": -0.0983, "theo": 3.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ICLR270521C00105000", "bid": 64.6, "bid_size": 4.0, "ask": 68.5, "ask_size": 9.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0024, "vega": 0.2292, "theta": -0.0206, "rho": 0.5515, "theo": 66.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "ICLR270521P00105000", "bid": 2.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0024, "vega": 0.2321, "theta": -0.025, "rho": -0.1187, "theo": 3.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ICLR270521C00110000", "bid": 60.5, "bid_size": 4.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0027, "vega": 0.2597, "theta": -0.024, "rho": 0.5581, "theo": 62.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "ICLR270521P00110000", "bid": 3.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0028, "vega": 0.2623, "theta": -0.0282, "rho": -0.1409, "theo": 4.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ICLR270521C00115000", "bid": 57.2, "bid_size": 9.0, "ask": 60.5, "ask_size": 11.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.003, "vega": 0.2904, "theta": -0.0274, "rho": 0.562, "theo": 58.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "ICLR270521P00115000", "bid": 3.9, "bid_size": 8.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0031, "vega": 0.2939, "theta": -0.0314, "rho": -0.165, "theo": 5.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ICLR270521C00120000", "bid": 53.4, "bid_size": 8.0, "ask": 56.5, "ask_size": 7.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0034, "vega": 0.3207, "theta": -0.0307, "rho": 0.5633, "theo": 54.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ICLR270521P00120000", "bid": 5.0, "bid_size": 12.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0035, "vega": 0.3238, "theta": -0.0346, "rho": -0.1911, "theo": 7.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ICLR270521C00125000", "bid": 49.6, "bid_size": 9.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0037, "vega": 0.3504, "theta": -0.0339, "rho": 0.5618, "theo": 51.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ICLR270521P00125000", "bid": 6.2, "bid_size": 7.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0038, "vega": 0.3545, "theta": -0.0376, "rho": -0.2186, "theo": 8.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "ICLR270521C00130000", "bid": 46.3, "bid_size": 8.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.004, "vega": 0.3787, "theta": -0.0369, "rho": 0.558, "theo": 47.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ICLR270521P00130000", "bid": 7.6, "bid_size": 10.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0042, "vega": 0.3824, "theta": -0.0405, "rho": -0.2477, "theo": 9.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ICLR270521C00135000", "bid": 43.2, "bid_size": 6.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0044, "vega": 0.4056, "theta": -0.0397, "rho": 0.5519, "theo": 44.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "ICLR270521P00135000", "bid": 9.4, "bid_size": 10.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0045, "vega": 0.4101, "theta": -0.0433, "rho": -0.2776, "theo": 11.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ICLR270521C00140000", "bid": 40.1, "bid_size": 8.0, "ask": 43.2, "ask_size": 9.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0046, "vega": 0.4305, "theta": -0.0423, "rho": 0.5435, "theo": 41.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "ICLR270521P00140000", "bid": 11.1, "bid_size": 9.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0048, "vega": 0.4344, "theta": -0.0458, "rho": -0.3082, "theo": 13.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ICLR270521C00145000", "bid": 37.1, "bid_size": 5.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0049, "vega": 0.453, "theta": -0.0446, "rho": 0.5334, "theo": 38.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ICLR270521P00145000", "bid": 12.9, "bid_size": 9.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0051, "vega": 0.4574, "theta": -0.048, "rho": -0.3399, "theo": 15.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ICLR270521C00150000", "bid": 34.4, "bid_size": 9.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0052, "vega": 0.4732, "theta": -0.0467, "rho": 0.5214, "theo": 35.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "ICLR270521P00150000", "bid": 15.1, "bid_size": 9.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0054, "vega": 0.4766, "theta": -0.05, "rho": -0.3708, "theo": 17.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ICLR270521C00155000", "bid": 31.9, "bid_size": 9.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0054, "vega": 0.4906, "theta": -0.0484, "rho": 0.508, "theo": 33.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ICLR270521P00155000", "bid": 17.3, "bid_size": 6.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0056, "vega": 0.4935, "theta": -0.0518, "rho": -0.4016, "theo": 19.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ICLR270521C00160000", "bid": 29.1, "bid_size": 9.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0056, "vega": 0.5053, "theta": -0.0499, "rho": 0.4928, "theo": 30.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "ICLR270521P00160000", "bid": 19.6, "bid_size": 7.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0058, "vega": 0.5073, "theta": -0.0532, "rho": -0.4316, "theo": 22.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ICLR270521C00165000", "bid": 26.7, "bid_size": 5.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0057, "vega": 0.5171, "theta": -0.051, "rho": 0.4772, "theo": 28.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "ICLR270521P00165000", "bid": 22.2, "bid_size": 6.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.006, "vega": 0.5179, "theta": -0.0543, "rho": -0.4595, "theo": 24.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ICLR270521C00170000", "bid": 24.3, "bid_size": 6.0, "ask": 28.3, "ask_size": 9.0, "iv": 0.4965, "open_interest": 1.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0058, "vega": 0.5262, "theta": -0.0519, "rho": 0.4605, "theo": 26.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-08-18T10:36:13", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ICLR270521P00170000", "bid": 25.0, "bid_size": 7.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0062, "vega": 0.5253, "theta": -0.0552, "rho": -0.4876, "theo": 27.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ICLR270521C00175000", "bid": 22.6, "bid_size": 9.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0059, "vega": 0.5323, "theta": -0.0524, "rho": 0.4427, "theo": 24.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ICLR270521P00175000", "bid": 27.8, "bid_size": 7.0, "ask": 31.8, "ask_size": 7.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0063, "vega": 0.5297, "theta": -0.0558, "rho": -0.5136, "theo": 30.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ICLR270521C00180000", "bid": 20.4, "bid_size": 6.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.006, "vega": 0.5359, "theta": -0.0527, "rho": 0.4252, "theo": 22.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "ICLR270521P00180000", "bid": 31.0, "bid_size": 5.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0064, "vega": 0.5308, "theta": -0.0561, "rho": -0.5359, "theo": 33.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ICLR270521C00185000", "bid": 18.6, "bid_size": 36.0, "ask": 22.4, "ask_size": 29.0, "iv": 0.4904, "open_interest": 6.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.006, "vega": 0.5367, "theta": -0.0527, "rho": 0.4065, "theo": 20.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-09-17T14:11:03", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ICLR270521P00185000", "bid": 34.0, "bid_size": 17.0, "ask": 37.8, "ask_size": 9.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0065, "vega": 0.529, "theta": -0.0561, "rho": -0.5591, "theo": 36.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ICLR270521C00190000", "bid": 17.4, "bid_size": 33.0, "ask": 20.7, "ask_size": 28.0, "iv": 0.4928, "open_interest": 19.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.006, "vega": 0.5352, "theta": -0.0524, "rho": 0.3882, "theo": 18.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-09-17T12:07:42", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ICLR270521P00190000", "bid": 37.3, "bid_size": 1.0, "ask": 41.1, "ask_size": 10.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0066, "vega": 0.5245, "theta": -0.0559, "rho": -0.5755, "theo": 39.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "ICLR270521C00195000", "bid": 15.4, "bid_size": 31.0, "ask": 18.6, "ask_size": 34.0, "iv": 0.4818, "open_interest": 14.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.006, "vega": 0.5314, "theta": -0.052, "rho": 0.3696, "theo": 17.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-17T10:40:01", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ICLR270521P00195000", "bid": 41.0, "bid_size": 29.0, "ask": 44.2, "ask_size": 29.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0066, "vega": 0.5153, "theta": -0.0555, "rho": -0.5911, "theo": 43.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ICLR270521C00200000", "bid": 14.4, "bid_size": 30.0, "ask": 17.1, "ask_size": 34.0, "iv": 0.4838, "open_interest": 6.0, "volume": 1.0, "delta": 0.4178, "gamma": 0.0059, "vega": 0.5252, "theta": -0.0512, "rho": 0.3508, "theo": 15.8995, "change": -2.75, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-18T12:26:49", "percent_change": -14.5889, "prev_day_close": 15.75}, {"option": "ICLR270521P00200000", "bid": 44.8, "bid_size": 25.0, "ask": 47.7, "ask_size": 19.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0066, "vega": 0.5062, "theta": -0.0549, "rho": -0.6047, "theo": 46.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ICLR270521C00210000", "bid": 11.8, "bid_size": 36.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.3695, "gamma": 0.0058, "vega": 0.5079, "theta": -0.0493, "rho": 0.3148, "theo": 13.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ICLR270521P00210000", "bid": 52.2, "bid_size": 25.0, "ask": 55.5, "ask_size": 24.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0065, "vega": 0.477, "theta": -0.0532, "rho": -0.6172, "theo": 54.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "ICLR270521C00220000", "bid": 8.9, "bid_size": 11.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0055, "vega": 0.4845, "theta": -0.0468, "rho": 0.2803, "theo": 11.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ICLR270521P00220000", "bid": 59.7, "bid_size": 10.0, "ask": 63.7, "ask_size": 10.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0064, "vega": 0.4415, "theta": -0.051, "rho": -0.6107, "theo": 62.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "ICLR270521C00230000", "bid": 7.1, "bid_size": 8.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0052, "vega": 0.4564, "theta": -0.0439, "rho": 0.2475, "theo": 9.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-17T10:16:12", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ICLR270521P00230000", "bid": 68.2, "bid_size": 5.0, "ask": 71.8, "ask_size": 8.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0062, "vega": 0.3979, "theta": -0.0483, "rho": -0.5921, "theo": 70.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "ICLR270521C00240000", "bid": 5.7, "bid_size": 8.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0049, "vega": 0.4259, "theta": -0.0407, "rho": 0.2177, "theo": 7.7453, "change": 0.0, "open": 0.0, "high": 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": "ICLR270521P00240000", "bid": 76.9, "bid_size": 8.0, "ask": 80.4, "ask_size": 7.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.006, "vega": 0.3459, "theta": -0.0455, "rho": -0.5508, "theo": 79.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "ICLR270521C00250000", "bid": 4.4, "bid_size": 10.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0045, "vega": 0.3933, "theta": -0.0374, "rho": 0.1902, "theo": 6.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ICLR270521P00250000", "bid": 85.9, "bid_size": 8.0, "ask": 89.4, "ask_size": 8.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0058, "vega": 0.2946, "theta": -0.0425, "rho": -0.4843, "theo": 87.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "ICLR270521C00260000", "bid": 3.4, "bid_size": 8.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0042, "vega": 0.3603, "theta": -0.0341, "rho": 0.1654, "theo": 5.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ICLR270521P00260000", "bid": 95.1, "bid_size": 5.0, "ask": 98.6, "ask_size": 5.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0055, "vega": 0.2377, "theta": -0.0391, "rho": -0.3994, "theo": 97.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "ICLR270820C00080000", "bid": 87.5, "bid_size": 5.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0011, "vega": 0.1529, "theta": -0.0043, "rho": 0.6157, "theo": 89.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "ICLR270820P00080000", "bid": 0.1, "bid_size": 5.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0011, "vega": 0.1547, "theta": -0.0126, "rho": -0.081, "theo": 2.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ICLR270820C00085000", "bid": 83.5, "bid_size": 6.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0013, "vega": 0.1802, "theta": -0.0068, "rho": 0.6387, "theo": 85.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "ICLR270820P00085000", "bid": 0.35, "bid_size": 4.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0013, "vega": 0.1826, "theta": -0.0147, "rho": -0.0999, "theo": 2.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ICLR270820C00090000", "bid": 79.0, "bid_size": 9.0, "ask": 83.5, "ask_size": 9.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0015, "vega": 0.2094, "theta": -0.0094, "rho": 0.6585, "theo": 81.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "ICLR270820P00090000", "bid": 1.05, "bid_size": 8.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0016, "vega": 0.212, "theta": -0.017, "rho": -0.1212, "theo": 3.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "ICLR270820C00095000", "bid": 75.0, "bid_size": 9.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.5432, "open_interest": 1.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0018, "vega": 0.2395, "theta": -0.0121, "rho": 0.6757, "theo": 77.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-08-21T09:32:20", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "ICLR270820P00095000", "bid": 2.1, "bid_size": 3.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0018, "vega": 0.2428, "theta": -0.0193, "rho": -0.1447, "theo": 4.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "ICLR270820C00100000", "bid": 71.0, "bid_size": 9.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.5357, "open_interest": 1.0, "volume": 0.0, "delta": 0.904, "gamma": 0.002, "vega": 0.2709, "theta": -0.0148, "rho": 0.6894, "theo": 73.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-08-21T09:32:20", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "ICLR270820P00100000", "bid": 3.4, "bid_size": 8.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0021, "vega": 0.2744, "theta": -0.0217, "rho": -0.1707, "theo": 4.901, "change": 0.0, "open": 0.0, "high": 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": "ICLR270820C00105000", "bid": 67.5, "bid_size": 5.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0023, "vega": 0.3022, "theta": -0.0175, "rho": 0.7005, "theo": 69.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "ICLR270820P00105000", "bid": 3.9, "bid_size": 5.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0023, "vega": 0.3066, "theta": -0.0241, "rho": -0.1987, "theo": 5.8874, "change": 0.0, "open": 0.0, "high": 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": "ICLR270820C00110000", "bid": 63.8, "bid_size": 9.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0025, "vega": 0.3341, "theta": -0.0202, "rho": 0.7083, "theo": 65.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "ICLR270820P00110000", "bid": 5.8, "bid_size": 5.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0026, "vega": 0.3387, "theta": -0.0264, "rho": -0.2292, "theo": 6.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ICLR270820C00115000", "bid": 60.0, "bid_size": 9.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0028, "vega": 0.3652, "theta": -0.0228, "rho": 0.7135, "theo": 62.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "ICLR270820P00115000", "bid": 6.6, "bid_size": 8.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0029, "vega": 0.3709, "theta": -0.0288, "rho": -0.2609, "theo": 8.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ICLR270820C00120000", "bid": 56.5, "bid_size": 9.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.003, "vega": 0.396, "theta": -0.0254, "rho": 0.7156, "theo": 58.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ICLR270820P00120000", "bid": 7.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0032, "vega": 0.4018, "theta": -0.0311, "rho": -0.2947, "theo": 9.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "ICLR270820C00125000", "bid": 53.0, "bid_size": 9.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0033, "vega": 0.4256, "theta": -0.0278, "rho": 0.7152, "theo": 55.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ICLR270820P00125000", "bid": 9.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0034, "vega": 0.4313, "theta": -0.0332, "rho": -0.3296, "theo": 11.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ICLR270820C00130000", "bid": 50.0, "bid_size": 8.0, "ask": 54.5, "ask_size": 8.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0035, "vega": 0.4538, "theta": -0.0301, "rho": 0.7124, "theo": 52.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "ICLR270820P00130000", "bid": 10.7, "bid_size": 5.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0037, "vega": 0.4606, "theta": -0.0353, "rho": -0.3652, "theo": 12.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ICLR270820C00135000", "bid": 47.0, "bid_size": 10.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0038, "vega": 0.4805, "theta": -0.0322, "rho": 0.7069, "theo": 49.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "ICLR270820P00135000", "bid": 12.6, "bid_size": 8.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.004, "vega": 0.4866, "theta": -0.0372, "rho": -0.4014, "theo": 14.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ICLR270820C00140000", "bid": 44.0, "bid_size": 8.0, "ask": 48.5, "ask_size": 12.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.004, "vega": 0.5051, "theta": -0.0342, "rho": 0.6998, "theo": 46.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ICLR270820P00140000", "bid": 14.0, "bid_size": 6.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0042, "vega": 0.5115, "theta": -0.039, "rho": -0.4385, "theo": 16.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ICLR270820C00145000", "bid": 41.0, "bid_size": 9.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.7235, "gamma": 0.0042, "vega": 0.528, "theta": -0.036, "rho": 0.6901, "theo": 43.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "ICLR270820P00145000", "bid": 16.0, "bid_size": 8.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0044, "vega": 0.5338, "theta": -0.0406, "rho": -0.4765, "theo": 18.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ICLR270820C00150000", "bid": 38.5, "bid_size": 8.0, "ask": 43.0, "ask_size": 8.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0044, "vega": 0.5485, "theta": -0.0376, "rho": 0.6788, "theo": 40.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "ICLR270820P00150000", "bid": 18.0, "bid_size": 9.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0046, "vega": 0.5537, "theta": -0.042, "rho": -0.5145, "theo": 20.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "ICLR270820C00155000", "bid": 36.5, "bid_size": 5.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0045, "vega": 0.5667, "theta": -0.039, "rho": 0.6661, "theo": 38.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "ICLR270820P00155000", "bid": 20.5, "bid_size": 8.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0048, "vega": 0.5716, "theta": -0.0432, "rho": -0.5497, "theo": 23.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ICLR270820C00160000", "bid": 34.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0047, "vega": 0.5827, "theta": -0.0402, "rho": 0.6514, "theo": 35.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ICLR270820P00160000", "bid": 23.5, "bid_size": 9.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.005, "vega": 0.5861, "theta": -0.0443, "rho": -0.5834, "theo": 25.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ICLR270820C00165000", "bid": 31.5, "bid_size": 4.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0048, "vega": 0.5961, "theta": -0.0412, "rho": 0.636, "theo": 33.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "ICLR270820P00165000", "bid": 25.5, "bid_size": 6.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0052, "vega": 0.598, "theta": -0.0452, "rho": -0.6173, "theo": 28.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ICLR270820C00170000", "bid": 29.5, "bid_size": 9.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0049, "vega": 0.6072, "theta": -0.0421, "rho": 0.6195, "theo": 31.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "ICLR270820P00170000", "bid": 28.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0053, "vega": 0.6073, "theta": -0.0459, "rho": -0.6536, "theo": 30.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "ICLR270820C00175000", "bid": 27.3, "bid_size": 11.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.005, "vega": 0.6158, "theta": -0.0427, "rho": 0.6015, "theo": 29.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "ICLR270820P00175000", "bid": 31.0, "bid_size": 12.0, "ask": 35.8, "ask_size": 9.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.4419, "gamma": 0.0055, "vega": 0.6137, "theta": -0.0464, "rho": -0.6816, "theo": 33.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ICLR270820C00180000", "bid": 25.5, "bid_size": 9.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0051, "vega": 0.6222, "theta": -0.0432, "rho": 0.5836, "theo": 27.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ICLR270820P00180000", "bid": 34.0, "bid_size": 8.0, "ask": 38.8, "ask_size": 6.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0056, "vega": 0.6169, "theta": -0.0468, "rho": -0.7108, "theo": 36.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ICLR270820C00185000", "bid": 23.2, "bid_size": 5.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0051, "vega": 0.6262, "theta": -0.0435, "rho": 0.5649, "theo": 25.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "ICLR270820P00185000", "bid": 37.0, "bid_size": 13.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.494, "gamma": 0.0057, "vega": 0.618, "theta": -0.047, "rho": -0.7393, "theo": 39.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "ICLR270820C00190000", "bid": 21.5, "bid_size": 13.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0052, "vega": 0.628, "theta": -0.0436, "rho": 0.5452, "theo": 23.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ICLR270820P00190000", "bid": 40.5, "bid_size": 7.0, "ask": 45.0, "ask_size": 8.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0058, "vega": 0.6162, "theta": -0.0471, "rho": -0.7592, "theo": 42.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ICLR270820C00195000", "bid": 20.0, "bid_size": 12.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0052, "vega": 0.6279, "theta": -0.0436, "rho": 0.526, "theo": 22.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ICLR270820P00195000", "bid": 43.5, "bid_size": 8.0, "ask": 48.5, "ask_size": 12.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0058, "vega": 0.6112, "theta": -0.047, "rho": -0.7786, "theo": 46.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "ICLR270820C00200000", "bid": 18.5, "bid_size": 11.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.0052, "vega": 0.6259, "theta": -0.0434, "rho": 0.5065, "theo": 20.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ICLR270820P00200000", "bid": 47.0, "bid_size": 7.0, "ask": 51.8, "ask_size": 5.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0059, "vega": 0.6048, "theta": -0.0468, "rho": -0.799, "theo": 49.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ICLR270820C00210000", "bid": 15.5, "bid_size": 9.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0051, "vega": 0.6162, "theta": -0.0426, "rho": 0.4668, "theo": 18.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-28T13:20:17", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ICLR270820P00210000", "bid": 54.5, "bid_size": 2.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0059, "vega": 0.5836, "theta": -0.046, "rho": -0.8168, "theo": 57.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ICLR270820C00220000", "bid": 13.0, "bid_size": 9.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.005, "vega": 0.6006, "theta": -0.0414, "rho": 0.4283, "theo": 15.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "ICLR270820P00220000", "bid": 62.0, "bid_size": 8.0, "ask": 66.5, "ask_size": 9.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.006, "vega": 0.553, "theta": -0.0447, "rho": -0.8268, "theo": 64.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "ICLR270820C00230000", "bid": 11.8, "bid_size": 2.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0049, "vega": 0.58, "theta": -0.0399, "rho": 0.3909, "theo": 13.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ICLR270820P00230000", "bid": 70.0, "bid_size": 6.0, "ask": 74.6, "ask_size": 5.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0059, "vega": 0.5144, "theta": -0.0432, "rho": -0.8148, "theo": 72.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "ICLR270820C00240000", "bid": 9.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0047, "vega": 0.5554, "theta": -0.0381, "rho": 0.3549, "theo": 11.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ICLR270820P00240000", "bid": 78.0, "bid_size": 10.0, "ask": 82.5, "ask_size": 9.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0058, "vega": 0.4687, "theta": -0.0415, "rho": -0.778, "theo": 80.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "ICLR270820C00250000", "bid": 8.2, "bid_size": 11.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0045, "vega": 0.5281, "theta": -0.036, "rho": 0.3213, "theo": 10.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-25T14:10:23", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ICLR270820P00250000", "bid": 87.0, "bid_size": 9.0, "ask": 91.0, "ask_size": 9.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0058, "vega": 0.4173, "theta": -0.0395, "rho": -0.7332, "theo": 89.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "ICLR270820C00260000", "bid": 6.3, "bid_size": 6.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0042, "vega": 0.4987, "theta": -0.0339, "rho": 0.2895, "theo": 8.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ICLR270820P00260000", "bid": 95.5, "bid_size": 10.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0056, "vega": 0.3575, "theta": -0.0373, "rho": -0.6511, "theo": 98.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "ICLR271119C00080000", "bid": 89.5, "bid_size": 5.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0011, "vega": 0.2033, "theta": -0.0016, "rho": 0.7401, "theo": 91.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "ICLR271119P00080000", "bid": 0.5, "bid_size": 9.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0012, "vega": 0.2067, "theta": -0.0131, "rho": -0.1316, "theo": 3.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "ICLR271119C00085000", "bid": 85.5, "bid_size": 5.0, "ask": 89.5, "ask_size": 5.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0013, "vega": 0.2338, "theta": -0.004, "rho": 0.7657, "theo": 87.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "ICLR271119P00085000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0014, "vega": 0.2374, "theta": -0.0149, "rho": -0.1574, "theo": 3.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ICLR271119C00090000", "bid": 81.5, "bid_size": 5.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0015, "vega": 0.265, "theta": -0.0063, "rho": 0.7884, "theo": 83.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "ICLR271119P00090000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0016, "vega": 0.2697, "theta": -0.0168, "rho": -0.1854, "theo": 4.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ICLR271119C00095000", "bid": 77.6, "bid_size": 5.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0017, "vega": 0.2973, "theta": -0.0087, "rho": 0.8074, "theo": 79.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "ICLR271119P00095000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0018, "vega": 0.3024, "theta": -0.0187, "rho": -0.2164, "theo": 5.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ICLR271119C00100000", "bid": 74.0, "bid_size": 8.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0019, "vega": 0.3296, "theta": -0.0111, "rho": 0.8236, "theo": 76.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "ICLR271119P00100000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.002, "vega": 0.3354, "theta": -0.0206, "rho": -0.2492, "theo": 6.5626, "change": 0.0, "open": 0.0, "high": 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": "ICLR271119C00105000", "bid": 70.5, "bid_size": 8.0, "ask": 74.5, "ask_size": 7.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0021, "vega": 0.3624, "theta": -0.0134, "rho": 0.8362, "theo": 72.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "ICLR271119P00105000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0022, "vega": 0.3688, "theta": -0.0225, "rho": -0.2849, "theo": 7.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ICLR271119C00110000", "bid": 67.0, "bid_size": 9.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0024, "vega": 0.3944, "theta": -0.0157, "rho": 0.846, "theo": 68.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "ICLR271119P00110000", "bid": 6.5, "bid_size": 9.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0025, "vega": 0.4018, "theta": -0.0244, "rho": -0.322, "theo": 8.9634, "change": 0.0, "open": 0.0, "high": 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": "ICLR271119C00115000", "bid": 63.5, "bid_size": 8.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0026, "vega": 0.4261, "theta": -0.0179, "rho": 0.8527, "theo": 65.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "ICLR271119P00115000", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0027, "vega": 0.4341, "theta": -0.0262, "rho": -0.3613, "theo": 10.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ICLR271119C00120000", "bid": 60.1, "bid_size": 9.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0028, "vega": 0.4569, "theta": -0.0201, "rho": 0.8563, "theo": 62.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "ICLR271119P00120000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0029, "vega": 0.4648, "theta": -0.0279, "rho": -0.4003, "theo": 11.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ICLR271119C00125000", "bid": 57.0, "bid_size": 8.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.003, "vega": 0.4863, "theta": -0.0221, "rho": 0.8578, "theo": 59.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "ICLR271119P00125000", "bid": 11.0, "bid_size": 9.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0031, "vega": 0.495, "theta": -0.0295, "rho": -0.4407, "theo": 13.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ICLR271119C00130000", "bid": 54.0, "bid_size": 8.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0032, "vega": 0.5148, "theta": -0.024, "rho": 0.8559, "theo": 56.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ICLR271119P00130000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0034, "vega": 0.5237, "theta": -0.0311, "rho": -0.4836, "theo": 15.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "ICLR271119C00135000", "bid": 51.1, "bid_size": 9.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0033, "vega": 0.5414, "theta": -0.0258, "rho": 0.8521, "theo": 53.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "ICLR271119P00135000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0036, "vega": 0.5503, "theta": -0.0325, "rho": -0.5256, "theo": 17.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ICLR271119C00140000", "bid": 48.5, "bid_size": 9.0, "ask": 52.5, "ask_size": 11.0, "iv": 0.5099, "open_interest": 2.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0035, "vega": 0.5662, "theta": -0.0275, "rho": 0.8462, "theo": 50.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-09-08T13:32:03", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ICLR271119P00140000", "bid": 16.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0038, "vega": 0.5751, "theta": -0.0338, "rho": -0.5687, "theo": 19.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ICLR271119C00145000", "bid": 45.5, "bid_size": 8.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0037, "vega": 0.5895, "theta": -0.0291, "rho": 0.8375, "theo": 47.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ICLR271119P00145000", "bid": 19.0, "bid_size": 5.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.004, "vega": 0.5978, "theta": -0.035, "rho": -0.6108, "theo": 21.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ICLR271119C00150000", "bid": 43.5, "bid_size": 5.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0038, "vega": 0.6105, "theta": -0.0305, "rho": 0.8276, "theo": 45.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ICLR271119P00150000", "bid": 21.0, "bid_size": 6.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0041, "vega": 0.6185, "theta": -0.0361, "rho": -0.6527, "theo": 23.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ICLR271119C00155000", "bid": 41.0, "bid_size": 5.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.004, "vega": 0.6295, "theta": -0.0317, "rho": 0.8161, "theo": 42.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ICLR271119P00155000", "bid": 23.5, "bid_size": 6.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0043, "vega": 0.6364, "theta": -0.0371, "rho": -0.6958, "theo": 25.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "ICLR271119C00160000", "bid": 38.0, "bid_size": 8.0, "ask": 42.5, "ask_size": 12.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0041, "vega": 0.6466, "theta": -0.0329, "rho": 0.8023, "theo": 40.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "ICLR271119P00160000", "bid": 26.0, "bid_size": 8.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0045, "vega": 0.652, "theta": -0.0379, "rho": -0.7331, "theo": 28.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "ICLR271119C00165000", "bid": 36.5, "bid_size": 8.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0042, "vega": 0.6613, "theta": -0.0338, "rho": 0.7877, "theo": 38.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ICLR271119P00165000", "bid": 28.5, "bid_size": 6.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0046, "vega": 0.6652, "theta": -0.0386, "rho": -0.7731, "theo": 30.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ICLR271119C00170000", "bid": 34.0, "bid_size": 7.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.4975, "open_interest": 10.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0043, "vega": 0.674, "theta": -0.0347, "rho": 0.7722, "theo": 36.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.52, "last_trade_time": "2026-09-11T10:19:58", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "ICLR271119P00170000", "bid": 31.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0048, "vega": 0.676, "theta": -0.0392, "rho": -0.8108, "theo": 33.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ICLR271119C00175000", "bid": 32.0, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0044, "vega": 0.6846, "theta": -0.0354, "rho": 0.7549, "theo": 34.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-08-20T12:18:52", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "ICLR271119P00175000", "bid": 34.5, "bid_size": 1.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0049, "vega": 0.6835, "theta": -0.0396, "rho": -0.8429, "theo": 36.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ICLR271119C00180000", "bid": 30.0, "bid_size": 7.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0045, "vega": 0.6931, "theta": -0.036, "rho": 0.7369, "theo": 32.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "ICLR271119P00180000", "bid": 37.5, "bid_size": 1.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.005, "vega": 0.6889, "theta": -0.0399, "rho": -0.878, "theo": 39.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ICLR271119C00185000", "bid": 28.5, "bid_size": 5.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.492, "open_interest": 7.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0045, "vega": 0.6996, "theta": -0.0364, "rho": 0.7189, "theo": 30.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-09-04T12:01:07", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "ICLR271119P00185000", "bid": 40.0, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0051, "vega": 0.6926, "theta": -0.0401, "rho": -0.9122, "theo": 42.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "ICLR271119C00190000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.4865, "open_interest": 2.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0046, "vega": 0.7041, "theta": -0.0367, "rho": 0.6996, "theo": 28.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.8, "last_trade_time": "2026-09-04T12:01:06", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "ICLR271119P00190000", "bid": 43.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0052, "vega": 0.6923, "theta": -0.0402, "rho": -0.9344, "theo": 45.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "ICLR271119C00195000", "bid": 24.5, "bid_size": 9.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.4834, "open_interest": 1.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0046, "vega": 0.7067, "theta": -0.0369, "rho": 0.6796, "theo": 26.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-09-04T10:50:55", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "ICLR271119P00195000", "bid": 46.5, "bid_size": 8.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.0053, "vega": 0.6897, "theta": -0.0402, "rho": -0.9577, "theo": 49.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ICLR271119C00200000", "bid": 23.5, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.4862, "open_interest": 4.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0046, "vega": 0.7076, "theta": -0.037, "rho": 0.6599, "theo": 25.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-09-04T12:01:07", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ICLR271119P00200000", "bid": 50.0, "bid_size": 9.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0054, "vega": 0.6857, "theta": -0.0401, "rho": -0.9839, "theo": 52.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "ICLR271119C00210000", "bid": 20.0, "bid_size": 10.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.4777, "open_interest": 5.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0046, "vega": 0.7045, "theta": -0.0369, "rho": 0.6197, "theo": 22.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-09-14T10:23:20", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ICLR271119P00210000", "bid": 57.0, "bid_size": 11.0, "ask": 61.2, "ask_size": 8.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0055, "vega": 0.6676, "theta": -0.0396, "rho": -1.0029, "theo": 59.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "ICLR271119C00220000", "bid": 17.5, "bid_size": 8.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.476, "open_interest": 3.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0046, "vega": 0.6951, "theta": -0.0365, "rho": 0.5788, "theo": 19.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-08-28T13:20:17", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ICLR271119P00220000", "bid": 64.5, "bid_size": 2.0, "ask": 69.0, "ask_size": 9.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0056, "vega": 0.6454, "theta": -0.0387, "rho": -1.029, "theo": 66.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ICLR271119C00230000", "bid": 15.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.4741, "open_interest": 4.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0045, "vega": 0.6808, "theta": -0.0357, "rho": 0.5385, "theo": 17.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-03T15:10:42", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ICLR271119P00230000", "bid": 72.0, "bid_size": 6.0, "ask": 76.2, "ask_size": 4.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0056, "vega": 0.608, "theta": -0.0377, "rho": -1.0106, "theo": 74.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "ICLR271119C00240000", "bid": 13.0, "bid_size": 7.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.4685, "open_interest": 6.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0044, "vega": 0.6621, "theta": -0.0347, "rho": 0.4992, "theo": 15.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-08-27T14:29:49", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ICLR271119P00240000", "bid": 80.0, "bid_size": 7.0, "ask": 84.5, "ask_size": 7.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0056, "vega": 0.5722, "theta": -0.0364, "rho": -0.9982, "theo": 82.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "ICLR271119C00250000", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4672, "open_interest": 15.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0043, "vega": 0.6402, "theta": -0.0335, "rho": 0.4613, "theo": 13.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.15, "last_trade_time": "2026-08-25T14:10:23", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ICLR271119P00250000", "bid": 88.5, "bid_size": 2.0, "ask": 93.0, "ask_size": 8.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0056, "vega": 0.5212, "theta": -0.0348, "rho": -0.946, "theo": 90.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "ICLR271119C00260000", "bid": 9.5, "bid_size": 6.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.4624, "open_interest": 2.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0041, "vega": 0.6156, "theta": -0.0322, "rho": 0.4252, "theo": 12.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-31T12:47:33", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ICLR271119P00260000", "bid": 97.0, "bid_size": 6.0, "ask": 101.5, "ask_size": 8.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0056, "vega": 0.4699, "theta": -0.0334, "rho": -0.8986, "theo": 99.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4000015258789}], "symbol": "ICLR", "security_type": "stock", "exchange_id": 2, "current_price": 164.11, "price_change": -5.57, "price_change_percent": -3.3941, "bid": 159.0, "ask": 179.0, "bid_size": 400, "ask_size": 1000, "open": 169.5, "high": 169.5, "low": 162.585, "close": 164.11, "prev_day_close": 164.11, "volume": 1122557, "iv30": 46.98, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ICLR"}