{"timestamp": "2026-09-21 16:15:56", "data": {"options": [{"option": "IMCR261016C00015000", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0053, "rho": 0.0107, "theo": 17.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "IMCR261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 3.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0079, "rho": -0.0003, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261016C00017500", "bid": 12.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.0775, "open_interest": 1.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0049, "vega": 0.0043, "theta": -0.0081, "rho": 0.0123, "theo": 14.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.46, "last_trade_time": "2026-03-23T13:45:54", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "IMCR261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 3.1238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0049, "vega": 0.0043, "theta": -0.0103, "rho": -0.0005, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261016C00020000", "bid": 10.0, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0083, "vega": 0.0064, "theta": -0.0114, "rho": 0.0138, "theo": 12.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IMCR261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 2.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0083, "vega": 0.0064, "theta": -0.0133, "rho": -0.0008, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-02-20T14:40:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261016C00022500", "bid": 7.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0142, "vega": 0.0094, "theta": -0.0154, "rho": 0.0152, "theo": 9.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IMCR261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 2.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0143, "vega": 0.0094, "theta": -0.0169, "rho": -0.0013, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261016C00025000", "bid": 5.0, "bid_size": 24.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0247, "vega": 0.0139, "theta": -0.0202, "rho": 0.016, "theo": 7.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IMCR261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7446, "open_interest": 5000.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0249, "vega": 0.0139, "theta": -0.0214, "rho": -0.0022, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-05T13:13:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IMCR261016C00030000", "bid": 1.0, "bid_size": 21.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5895, "open_interest": 4.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0728, "vega": 0.0286, "theta": -0.0309, "rho": 0.0147, "theo": 3.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T11:38:20", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IMCR261016P00030000", "bid": 0.05, "bid_size": 8.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.4653, "open_interest": 5300.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0736, "vega": 0.0288, "theta": -0.0316, "rho": -0.0063, "theo": 0.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-06T14:26:08", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "IMCR261016C00035000", "bid": 0.4, "bid_size": 1.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.611, "open_interest": 6623.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0809, "vega": 0.0291, "theta": -0.0289, "rho": 0.0064, "theo": 0.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-10T09:40:12", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "IMCR261016P00035000", "bid": 1.0, "bid_size": 43.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0833, "vega": 0.0283, "theta": -0.0293, "rho": -0.0127, "theo": 3.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "IMCR261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 1.0685, "open_interest": 14.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0359, "vega": 0.0161, "theta": -0.0195, "rho": 0.0024, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-14T12:31:36", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IMCR261016P00040000", "bid": 5.5, "bid_size": 23.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0383, "vega": 0.0139, "theta": -0.0196, "rho": -0.0116, "theo": 8.0559, "change": 0.0, "open": 0.0, "high": 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": "IMCR261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.7803, "open_interest": 68.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.018, "vega": 0.0097, "theta": -0.014, "rho": 0.0012, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T13:35:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261016P00045000", "bid": 10.5, "bid_size": 23.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0204, "vega": 0.007, "theta": -0.0137, "rho": -0.0083, "theo": 12.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IMCR261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 2.0412, "open_interest": 231.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0106, "vega": 0.0065, "theta": -0.0107, "rho": 0.0008, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T12:55:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261016P00050000", "bid": 15.5, "bid_size": 23.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0118, "vega": 0.0031, "theta": -0.0099, "rho": -0.0044, "theo": 17.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7499995231628}, {"option": "IMCR261120C00017500", "bid": 12.8, "bid_size": 1.0, "ask": 17.4, "ask_size": 2.0, "iv": 1.0575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0083, "vega": 0.0172, "theta": -0.0152, "rho": 0.0252, "theo": 15.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "IMCR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 2.0285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0083, "vega": 0.0172, "theta": -0.0172, "rho": -0.0044, "theo": 0.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261120C00020000", "bid": 10.8, "bid_size": 1.0, "ask": 15.0, "ask_size": 5.0, "iv": 1.0183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0119, "vega": 0.0222, "theta": -0.0184, "rho": 0.0276, "theo": 13.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "IMCR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.012, "vega": 0.0223, "theta": -0.02, "rho": -0.0061, "theo": 0.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261120C00022500", "bid": 8.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0168, "vega": 0.0282, "theta": -0.0215, "rho": 0.0293, "theo": 10.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IMCR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0169, "vega": 0.0283, "theta": -0.0229, "rho": -0.0083, "theo": 1.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261120C00025000", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0231, "vega": 0.0349, "theta": -0.0245, "rho": 0.0301, "theo": 8.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IMCR261120P00025000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0232, "vega": 0.035, "theta": -0.0256, "rho": -0.0113, "theo": 1.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IMCR261120C00030000", "bid": 2.7, "bid_size": 1.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0379, "vega": 0.048, "theta": -0.029, "rho": 0.0278, "theo": 5.0015, "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": 4.875}, {"option": "IMCR261120P00030000", "bid": 0.05, "bid_size": 23.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0384, "vega": 0.0481, "theta": -0.0296, "rho": -0.0201, "theo": 2.6585, "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": 2.02500000037253}, {"option": "IMCR261120C00035000", "bid": 0.1, "bid_size": 8.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.0445, "vega": 0.0516, "theta": -0.0288, "rho": 0.0202, "theo": 2.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IMCR261120P00035000", "bid": 3.0, "bid_size": 8.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.6687, "open_interest": 1.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0453, "vega": 0.0513, "theta": -0.0291, "rho": -0.0304, "theo": 5.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IMCR261120C00040000", "bid": 0.05, "bid_size": 15.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0365, "vega": 0.0436, "theta": -0.025, "rho": 0.0128, "theo": 1.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "IMCR261120P00040000", "bid": 6.5, "bid_size": 9.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.6433, "open_interest": 1.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0378, "vega": 0.0424, "theta": -0.0249, "rho": -0.0358, "theo": 8.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IMCR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1463, "open_interest": 0.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0266, "vega": 0.0341, "theta": -0.021, "rho": 0.0084, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IMCR261120P00045000", "bid": 10.6, "bid_size": 27.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.028, "vega": 0.032, "theta": -0.0205, "rho": -0.037, "theo": 13.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IMCR261218C00015000", "bid": 15.3, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.9423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.006, "vega": 0.0197, "theta": -0.013, "rho": 0.03, "theo": 18.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "IMCR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.9987, "open_interest": 3.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0061, "vega": 0.0198, "theta": -0.0145, "rho": -0.0064, "theo": 0.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261218C00017500", "bid": 13.0, "bid_size": 5.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0085, "vega": 0.0251, "theta": -0.0153, "rho": 0.0338, "theo": 15.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "IMCR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.6884, "open_interest": 5.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0086, "vega": 0.0252, "theta": -0.0167, "rho": -0.0085, "theo": 0.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261218C00020000", "bid": 10.8, "bid_size": 8.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.8572, "open_interest": 4.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0116, "vega": 0.0312, "theta": -0.0177, "rho": 0.0368, "theo": 13.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-04-14T13:54:53", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "IMCR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.424, "open_interest": 5.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0117, "vega": 0.0313, "theta": -0.0189, "rho": -0.0112, "theo": 1.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261218C00022500", "bid": 9.3, "bid_size": 8.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.9142, "open_interest": 4.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0155, "vega": 0.0379, "theta": -0.02, "rho": 0.039, "theo": 11.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-07-15T12:35:22", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "IMCR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1912, "open_interest": 2.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0157, "vega": 0.038, "theta": -0.021, "rho": -0.0147, "theo": 1.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261218C00025000", "bid": 6.8, "bid_size": 8.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.7885, "open_interest": 1.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0201, "vega": 0.0451, "theta": -0.0221, "rho": 0.04, "theo": 9.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-08-13T10:20:50", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IMCR261218P00025000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9856, "open_interest": 5.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0204, "vega": 0.0452, "theta": -0.023, "rho": -0.0189, "theo": 2.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-06-30T13:17:39", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "IMCR261218C00030000", "bid": 3.8, "bid_size": 2.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.7816, "open_interest": 9.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0299, "vega": 0.0582, "theta": -0.0252, "rho": 0.0379, "theo": 6.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-13T09:30:10", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "IMCR261218P00030000", "bid": 1.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6913, "open_interest": 2.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0304, "vega": 0.0583, "theta": -0.0259, "rho": -0.0301, "theo": 3.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-09-15T09:48:49", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "IMCR261218C00035000", "bid": 3.0, "bid_size": 1.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.7622, "open_interest": 1589.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0347, "vega": 0.0634, "theta": -0.026, "rho": 0.0306, "theo": 3.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-04T15:59:29", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "IMCR261218P00035000", "bid": 3.5, "bid_size": 15.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.6301, "open_interest": 1.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0357, "vega": 0.0629, "theta": -0.0265, "rho": -0.0423, "theo": 6.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-24T15:35:11", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IMCR261218C00040000", "bid": 1.65, "bid_size": 13.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.7644, "open_interest": 19.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0319, "vega": 0.0592, "theta": -0.0247, "rho": 0.0227, "theo": 2.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-18T12:25:25", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "IMCR261218P00040000", "bid": 7.5, "bid_size": 45.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0333, "vega": 0.0577, "theta": -0.0252, "rho": -0.0506, "theo": 9.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IMCR261218C00045000", "bid": 1.2, "bid_size": 29.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7903, "open_interest": 394.0, "volume": 1.0, "delta": 0.2657, "gamma": 0.0264, "vega": 0.0519, "theta": -0.0228, "rho": 0.017, "theo": 1.6393, "change": -0.275, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T10:36:01", "percent_change": -15.942, "prev_day_close": 1.72500002384186}, {"option": "IMCR261218P00045000", "bid": 11.5, "bid_size": 22.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0281, "vega": 0.0489, "theta": -0.0232, "rho": -0.0542, "theo": 14.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "IMCR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 13.0, "iv": 0.719, "open_interest": 2.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0216, "vega": 0.045, "theta": -0.021, "rho": 0.0132, "theo": 1.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IMCR261218P00050000", "bid": 16.0, "bid_size": 23.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0233, "vega": 0.0408, "theta": -0.0212, "rho": -0.0548, "theo": 18.6478, "change": 0.0, "open": 0.0, "high": 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": "IMCR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1925, "open_interest": 6.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0178, "vega": 0.0393, "theta": -0.0194, "rho": 0.0106, "theo": 0.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR261218P00055000", "bid": 20.5, "bid_size": 23.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0196, "vega": 0.0338, "theta": -0.0194, "rho": -0.0532, "theo": 23.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-02-27T13:42:09", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "IMCR270115C00015000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 5.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0061, "vega": 0.0237, "theta": -0.0096, "rho": 0.0384, "theo": 18.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "IMCR270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.7396, "open_interest": 5.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0061, "vega": 0.0238, "theta": -0.0119, "rho": -0.0091, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR270115C00017500", "bid": 13.1, "bid_size": 2.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0085, "vega": 0.03, "theta": -0.0116, "rho": 0.0433, "theo": 15.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "IMCR270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.4687, "open_interest": 5.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0086, "vega": 0.0301, "theta": -0.0136, "rho": -0.0121, "theo": 1.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR270115C00020000", "bid": 11.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0115, "vega": 0.0369, "theta": -0.0136, "rho": 0.0472, "theo": 13.7088, "change": 0.0, "open": 0.0, "high": 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": "IMCR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.2377, "open_interest": 5.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0116, "vega": 0.0371, "theta": -0.0153, "rho": -0.0158, "theo": 1.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR270115C00022500", "bid": 9.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0152, "vega": 0.0445, "theta": -0.0155, "rho": 0.0499, "theo": 11.6264, "change": 0.0, "open": 0.0, "high": 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": "IMCR270115P00022500", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0154, "vega": 0.0447, "theta": -0.0169, "rho": -0.0205, "theo": 1.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IMCR270115C00025000", "bid": 7.5, "bid_size": 8.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.8342, "open_interest": 2.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0195, "vega": 0.0524, "theta": -0.0171, "rho": 0.0512, "theo": 9.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-05-28T10:52:30", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "IMCR270115P00025000", "bid": 0.05, "bid_size": 15.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.7103, "open_interest": 3.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0197, "vega": 0.0526, "theta": -0.0183, "rho": -0.0261, "theo": 2.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "IMCR270115C00030000", "bid": 4.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0286, "vega": 0.0665, "theta": -0.0195, "rho": 0.0486, "theo": 6.1979, "change": 0.0, "open": 0.0, "high": 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": "IMCR270115P00030000", "bid": 1.55, "bid_size": 7.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.6496, "open_interest": 889.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0291, "vega": 0.0667, "theta": -0.0201, "rho": -0.0406, "theo": 3.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-19T12:28:14", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "IMCR270115C00035000", "bid": 1.5, "bid_size": 25.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.6278, "open_interest": 1.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.0336, "vega": 0.0721, "theta": -0.0198, "rho": 0.0397, "theo": 3.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-05-27T10:20:14", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "IMCR270115P00035000", "bid": 4.0, "bid_size": 23.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0346, "vega": 0.0719, "theta": -0.02, "rho": -0.0564, "theo": 6.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IMCR270115C00040000", "bid": 0.65, "bid_size": 8.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.6306, "open_interest": 2.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0315, "vega": 0.0671, "theta": -0.0183, "rho": 0.0293, "theo": 2.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T10:10:48", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "IMCR270115P00040000", "bid": 7.5, "bid_size": 23.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0329, "vega": 0.0658, "theta": -0.0182, "rho": -0.0677, "theo": 9.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IMCR270115C00045000", "bid": 0.1, "bid_size": 9.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.6618, "open_interest": 4.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0262, "vega": 0.0579, "theta": -0.0164, "rho": 0.0215, "theo": 1.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "IMCR270115P00045000", "bid": 11.5, "bid_size": 23.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.028, "vega": 0.0552, "theta": -0.0159, "rho": -0.0724, "theo": 14.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "IMCR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9435, "open_interest": 2.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0211, "vega": 0.0492, "theta": -0.0146, "rho": 0.0162, "theo": 1.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IMCR270115P00050000", "bid": 16.0, "bid_size": 23.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0232, "vega": 0.0449, "theta": -0.0138, "rho": -0.0723, "theo": 18.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "IMCR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.0472, "open_interest": 1.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0172, "vega": 0.0421, "theta": -0.0132, "rho": 0.0127, "theo": 0.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR270115P00055000", "bid": 20.5, "bid_size": 23.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0193, "vega": 0.0362, "theta": -0.0119, "rho": -0.0682, "theo": 23.3472, "change": 0.0, "open": 0.0, "high": 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": "IMCR270416C00017500", "bid": 14.0, "bid_size": 1.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0082, "vega": 0.0401, "theta": -0.0062, "rho": 0.0741, "theo": 16.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "IMCR270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0084, "vega": 0.0404, "theta": -0.0079, "rho": -0.0212, "theo": 1.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR270416C00020000", "bid": 11.8, "bid_size": 8.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.7612, "open_interest": 1.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.011, "vega": 0.05, "theta": -0.0078, "rho": 0.0796, "theo": 14.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-09-15T15:34:12", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "IMCR270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0112, "vega": 0.0504, "theta": -0.0093, "rho": -0.0285, "theo": 1.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IMCR270416C00022500", "bid": 9.9, "bid_size": 1.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.014, "vega": 0.0604, "theta": -0.0093, "rho": 0.083, "theo": 12.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IMCR270416P00022500", "bid": 0.1, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0143, "vega": 0.0609, "theta": -0.0106, "rho": -0.0373, "theo": 2.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IMCR270416C00025000", "bid": 8.2, "bid_size": 1.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0173, "vega": 0.0706, "theta": -0.0107, "rho": 0.0844, "theo": 10.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IMCR270416P00025000", "bid": 0.4, "bid_size": 9.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0177, "vega": 0.0712, "theta": -0.0118, "rho": -0.0474, "theo": 2.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "IMCR270416C00030000", "bid": 5.3, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0232, "vega": 0.0877, "theta": -0.0128, "rho": 0.0806, "theo": 7.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IMCR270416P00030000", "bid": 2.05, "bid_size": 9.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.024, "vega": 0.0881, "theta": -0.0136, "rho": -0.0705, "theo": 4.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "IMCR270416C00035000", "bid": 2.75, "bid_size": 9.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0266, "vega": 0.0961, "theta": -0.0137, "rho": 0.0704, "theo": 5.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "IMCR270416P00035000", "bid": 5.0, "bid_size": 8.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.028, "vega": 0.0956, "theta": -0.0142, "rho": -0.0934, "theo": 7.1925, "change": 0.0, "open": 0.0, "high": 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": "IMCR270416C00040000", "bid": 1.25, "bid_size": 9.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0268, "vega": 0.0949, "theta": -0.0135, "rho": 0.0576, "theo": 3.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "IMCR270416P00040000", "bid": 8.0, "bid_size": 17.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0288, "vega": 0.0925, "theta": -0.0138, "rho": -0.1098, "theo": 10.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IMCR270416C00045000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0246, "vega": 0.0876, "theta": -0.0125, "rho": 0.0458, "theo": 2.4987, "change": 0.0, "open": 0.0, "high": 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": "IMCR270416P00045000", "bid": 12.0, "bid_size": 31.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0274, "vega": 0.0823, "theta": -0.0126, "rho": -0.1177, "theo": 14.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "IMCR270416C00050000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0216, "vega": 0.078, "theta": -0.0113, "rho": 0.0362, "theo": 1.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IMCR270416P00050000", "bid": 16.5, "bid_size": 22.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.025, "vega": 0.0685, "theta": -0.0112, "rho": -0.1159, "theo": 18.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "IMCR271217C00017500", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.7654, "open_interest": 1.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.007, "vega": 0.0684, "theta": -0.0036, "rho": 0.1316, "theo": 17.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.77, "last_trade_time": "2026-08-18T11:05:41", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IMCR271217P00017500", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0073, "vega": 0.0696, "theta": -0.0057, "rho": -0.0638, "theo": 2.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IMCR271217C00020000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0086, "vega": 0.0812, "theta": -0.0047, "rho": 0.1393, "theo": 16.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IMCR271217P00020000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0089, "vega": 0.0825, "theta": -0.0066, "rho": -0.0808, "theo": 3.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IMCR271217C00022500", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0101, "vega": 0.0932, "theta": -0.0057, "rho": 0.1444, "theo": 14.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IMCR271217P00022500", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0106, "vega": 0.0948, "theta": -0.0074, "rho": -0.0993, "theo": 3.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IMCR271217C00025000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0115, "vega": 0.1042, "theta": -0.0066, "rho": 0.1473, "theo": 13.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IMCR271217P00025000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0122, "vega": 0.1059, "theta": -0.008, "rho": -0.1183, "theo": 4.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IMCR271217C00030000", "bid": 8.5, "bid_size": 5.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.014, "vega": 0.1224, "theta": -0.008, "rho": 0.147, "theo": 11.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IMCR271217P00030000", "bid": 4.5, "bid_size": 12.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0151, "vega": 0.1238, "theta": -0.0091, "rho": -0.1572, "theo": 7.2622, "change": 0.0, "open": 0.0, "high": 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": "IMCR271217C00035000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.6624, "open_interest": 6.0, "volume": 0.0, "delta": 0.6372, "gamma": 0.0158, "vega": 0.1346, "theta": -0.0089, "rho": 0.141, "theo": 9.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T09:47:27", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IMCR271217P00035000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0174, "vega": 0.135, "theta": -0.0098, "rho": -0.1928, "theo": 10.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IMCR271217C00040000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6599, "open_interest": 3.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0168, "vega": 0.141, "theta": -0.0094, "rho": 0.1318, "theo": 7.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-18T10:39:31", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IMCR271217P00040000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0189, "vega": 0.1393, "theta": -0.01, "rho": -0.2227, "theo": 13.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IMCR271217C00045000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.6387, "open_interest": 3.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0171, "vega": 0.1428, "theta": -0.0096, "rho": 0.1211, "theo": 6.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-16T15:26:17", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IMCR271217P00045000", "bid": 14.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0199, "vega": 0.1376, "theta": -0.01, "rho": -0.2434, "theo": 16.9716, "change": 0.0, "open": 0.0, "high": 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": "IMCR271217C00050000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6369, "open_interest": 10.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.017, "vega": 0.1411, "theta": -0.0095, "rho": 0.1101, "theo": 5.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-08-13T10:08:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IMCR271217P00050000", "bid": 18.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0204, "vega": 0.1318, "theta": -0.0097, "rho": -0.2567, "theo": 20.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IMCR271217C00055000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0165, "vega": 0.1369, "theta": -0.0093, "rho": 0.0995, "theo": 4.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IMCR271217P00055000", "bid": 22.5, "bid_size": 5.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0206, "vega": 0.1225, "theta": -0.0093, "rho": -0.2614, "theo": 25.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}], "symbol": "IMCR", "security_type": "stock", "exchange_id": 2, "current_price": 32.08, "price_change": 0.08, "price_change_percent": 0.25, "bid": 32.01, "ask": 32.16, "bid_size": 100, "ask_size": 100, "open": 32.0, "high": 32.27, "low": 31.88, "close": 32.08, "prev_day_close": 32.0, "volume": 71943, "iv30": 52.759, "iv30_change": 1.855, "iv30_change_percent": 3.6441, "seqno": 4276556981, "last_trade_time": "2026-09-21T11:58:22", "tick": "up"}, "symbol": "IMCR"}