{"timestamp": "2026-09-21 00:36:55", "data": {"options": [{"option": "INCY261016C00070000", "bid": 53.9, "bid_size": 1.0, "ask": 57.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0081, "rho": 0.0529, "theo": 56.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "INCY261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0081, "rho": -0.0005, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 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": "INCY261016C00075000", "bid": 48.6, "bid_size": 1.0, "ask": 52.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.0074, "theta": -0.01, "rho": 0.0565, "theo": 51.0365, "change": 0.0, "open": 0.0, "high": 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": "INCY261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0008, "vega": 0.0074, "theta": -0.0101, "rho": -0.0007, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 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": "INCY261016C00080000", "bid": 44.0, "bid_size": 1.0, "ask": 47.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0011, "vega": 0.01, "theta": -0.0125, "rho": 0.06, "theo": 46.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "INCY261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0011, "vega": 0.01, "theta": -0.0126, "rho": -0.001, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INCY261016C00085000", "bid": 39.0, "bid_size": 1.0, "ask": 42.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0016, "vega": 0.0136, "theta": -0.0158, "rho": 0.0634, "theo": 41.1321, "change": 0.0, "open": 0.0, "high": 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": "INCY261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0016, "vega": 0.0137, "theta": -0.0159, "rho": -0.0014, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "INCY261016C00090000", "bid": 33.8, "bid_size": 1.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0024, "vega": 0.0187, "theta": -0.0201, "rho": 0.0665, "theo": 36.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "INCY261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0024, "vega": 0.0189, "theta": -0.0203, "rho": -0.0021, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INCY261016C00095000", "bid": 29.3, "bid_size": 5.0, "ask": 32.9, "ask_size": 5.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0037, "vega": 0.0261, "theta": -0.0259, "rho": 0.0692, "theo": 31.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "INCY261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 50.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0037, "vega": 0.0262, "theta": -0.0261, "rho": -0.0031, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "INCY261016C00100000", "bid": 25.2, "bid_size": 12.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.5702, "open_interest": 30.0, "volume": 2.0, "delta": 0.9521, "gamma": 0.0056, "vega": 0.0366, "theta": -0.0336, "rho": 0.0713, "theo": 26.454, "change": 1.45, "open": 28.15, "high": 28.15, "low": 28.15, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-09-18T12:26:57", "percent_change": 5.43071, "prev_day_close": 27.1500005722046}, {"option": "INCY261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 64.0, "iv": 0.5863, "open_interest": 6.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0056, "vega": 0.037, "theta": -0.0339, "rho": -0.0047, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T09:52:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "INCY261016C00105000", "bid": 19.9, "bid_size": 16.0, "ask": 23.2, "ask_size": 20.0, "iv": 0.4589, "open_interest": 4.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0086, "vega": 0.0514, "theta": -0.0437, "rho": 0.0723, "theo": 21.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-09-17T12:18:36", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "INCY261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.4775, "open_interest": 8.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0087, "vega": 0.0518, "theta": -0.0441, "rho": -0.0071, "theo": 0.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T10:20:22", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "INCY261016C00110000", "bid": 15.2, "bid_size": 27.0, "ask": 18.6, "ask_size": 27.0, "iv": 0.4223, "open_interest": 9.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0131, "vega": 0.0716, "theta": -0.0564, "rho": 0.0715, "theo": 17.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-17T10:48:21", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "INCY261016P00110000", "bid": 0.25, "bid_size": 18.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.4106, "open_interest": 26.0, "volume": 2.0, "delta": -0.1251, "gamma": 0.0132, "vega": 0.0718, "theta": -0.0571, "rho": -0.0111, "theo": 1.0048, "change": 0.625, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T15:54:02", "percent_change": 100.0, "prev_day_close": 0.650000000372529}, {"option": "INCY261016C00115000", "bid": 11.0, "bid_size": 28.0, "ask": 14.3, "ask_size": 33.0, "iv": 0.4049, "open_interest": 2.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0191, "vega": 0.0966, "theta": -0.0711, "rho": 0.0679, "theo": 12.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-09-08T10:33:50", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "INCY261016P00115000", "bid": 0.75, "bid_size": 48.0, "ask": 2.1, "ask_size": 38.0, "iv": 0.3897, "open_interest": 42.0, "volume": 3.0, "delta": -0.1986, "gamma": 0.0194, "vega": 0.0972, "theta": -0.0722, "rho": -0.0172, "theo": 1.6616, "change": 0.1, "open": 1.3, "high": 1.35, "low": 1.3, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:44:56", "percent_change": 8.0, "prev_day_close": 1.65000003576279}, {"option": "INCY261016C00120000", "bid": 8.1, "bid_size": 18.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.4025, "open_interest": 14.0, "volume": 1.0, "delta": 0.6985, "gamma": 0.0258, "vega": 0.122, "theta": -0.0849, "rho": 0.0604, "theo": 8.8847, "change": 0.76, "open": 9.91, "high": 9.91, "low": 9.91, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-09-18T10:07:31", "percent_change": 8.30601, "prev_day_close": 9.75}, {"option": "INCY261016P00120000", "bid": 1.7, "bid_size": 41.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.3722, "open_interest": 339.0, "volume": 27.0, "delta": -0.3089, "gamma": 0.0263, "vega": 0.1226, "theta": -0.0865, "rho": -0.0258, "theo": 2.8047, "change": 0.275, "open": 2.15, "high": 2.8, "low": 1.96, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T15:54:02", "percent_change": 11.1111, "prev_day_close": 2.5}, {"option": "INCY261016C00125000", "bid": 5.2, "bid_size": 19.0, "ask": 7.9, "ask_size": 35.0, "iv": 0.4314, "open_interest": 26.0, "volume": 0.0, "delta": 0.557, "gamma": 0.0304, "vega": 0.1377, "theta": -0.0925, "rho": 0.0491, "theo": 5.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-17T15:49:41", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "INCY261016P00125000", "bid": 4.5, "bid_size": 8.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.3815, "open_interest": 17.0, "volume": 65.0, "delta": -0.4538, "gamma": 0.0311, "vega": 0.1375, "theta": -0.0948, "rho": -0.0356, "theo": 4.6952, "change": 0.75, "open": 3.99, "high": 4.9, "low": 3.6, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T15:58:12", "percent_change": 18.0723, "prev_day_close": 4.79999995231628}, {"option": "INCY261016C00130000", "bid": 2.95, "bid_size": 19.0, "ask": 4.4, "ask_size": 38.0, "iv": 0.3816, "open_interest": 120.0, "volume": 115.0, "delta": 0.4064, "gamma": 0.0301, "vega": 0.1351, "theta": -0.0898, "rho": 0.0363, "theo": 3.5248, "change": 0.02, "open": 4.52, "high": 4.7, "low": 3.47, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-09-18T15:55:04", "percent_change": 0.547949, "prev_day_close": 3.90000009536743}, {"option": "INCY261016P00130000", "bid": 6.1, "bid_size": 35.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.3517, "open_interest": 11.0, "volume": 1.0, "delta": -0.6091, "gamma": 0.0312, "vega": 0.133, "theta": -0.093, "rho": -0.0433, "theo": 7.4985, "change": -0.45, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T12:35:54", "percent_change": -6.56934, "prev_day_close": 6.95000004768372}, {"option": "INCY261016C00135000", "bid": 1.1, "bid_size": 26.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.3762, "open_interest": 336.0, "volume": 3.0, "delta": 0.2773, "gamma": 0.0255, "vega": 0.1169, "theta": -0.0785, "rho": 0.0249, "theo": 2.1064, "change": -0.155, "open": 2.48, "high": 2.48, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-18T15:55:04", "percent_change": -6.66667, "prev_day_close": 2.39999997615814}, {"option": "INCY261016P00135000", "bid": 9.0, "bid_size": 32.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0269, "vega": 0.1114, "theta": -0.0826, "rho": -0.0455, "theo": 11.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "INCY261016C00140000", "bid": 0.65, "bid_size": 26.0, "ask": 1.55, "ask_size": 46.0, "iv": 0.3708, "open_interest": 27.0, "volume": 134.0, "delta": 0.1832, "gamma": 0.0195, "vega": 0.0928, "theta": -0.0638, "rho": 0.0165, "theo": 1.267, "change": 0.15, "open": 1.47, "high": 1.47, "low": 1.18, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T13:20:10", "percent_change": 13.6364, "prev_day_close": 1.17499998211861}, {"option": "INCY261016P00140000", "bid": 13.2, "bid_size": 30.0, "ask": 16.1, "ask_size": 24.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0211, "vega": 0.0821, "theta": -0.0691, "rho": -0.0412, "theo": 15.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "INCY261016C00145000", "bid": 0.2, "bid_size": 43.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.3611, "open_interest": 1.0, "volume": 591.0, "delta": 0.1202, "gamma": 0.0141, "vega": 0.0703, "theta": -0.0497, "rho": 0.0108, "theo": 0.7798, "change": -0.005, "open": 0.65, "high": 1.05, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-18T15:51:29", "percent_change": -0.952376, "prev_day_close": 0.625}, {"option": "INCY261016P00145000", "bid": 17.8, "bid_size": 17.0, "ask": 20.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0155, "vega": 0.0566, "theta": -0.0553, "rho": -0.0312, "theo": 19.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "INCY261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.5236, "open_interest": 21.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.01, "vega": 0.0521, "theta": -0.0381, "rho": 0.0072, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-04T15:03:36", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "INCY261016P00150000", "bid": 22.6, "bid_size": 15.0, "ask": 26.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0104, "vega": 0.0318, "theta": -0.0407, "rho": -0.0191, "theo": 24.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "INCY261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5832, "open_interest": 121.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.007, "vega": 0.0384, "theta": -0.0289, "rho": 0.0048, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-26T13:24:49", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "INCY261016P00155000", "bid": 27.6, "bid_size": 3.0, "ask": 31.7, "ask_size": 1.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0063, "vega": 0.016, "theta": -0.0256, "rho": -0.0099, "theo": 29.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "INCY261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.005, "vega": 0.0283, "theta": -0.022, "rho": 0.0033, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "INCY261016P00160000", "bid": 32.6, "bid_size": 1.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0034, "vega": 0.008, "theta": -0.0134, "rho": -0.0046, "theo": 34.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000001907349}, {"option": "INCY261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0036, "vega": 0.021, "theta": -0.0168, "rho": 0.0023, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "INCY261016P00165000", "bid": 37.6, "bid_size": 1.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0016, "vega": 0.0044, "theta": -0.0056, "rho": -0.0016, "theo": 39.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "INCY261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0026, "vega": 0.0157, "theta": -0.0129, "rho": 0.0016, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "INCY261016P00170000", "bid": 42.6, "bid_size": 3.0, "ask": 46.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0021, "rho": -0.0012, "theo": 44.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "INCY261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0019, "vega": 0.0118, "theta": -0.0099, "rho": 0.0012, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 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": "INCY261016P00175000", "bid": 47.6, "bid_size": 3.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0006, "rho": -0.0002, "theo": 49.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "INCY261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0014, "vega": 0.009, "theta": -0.0077, "rho": 0.0008, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "INCY261016P00180000", "bid": 52.6, "bid_size": 3.0, "ask": 56.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 54.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "INCY261120C00065000", "bid": 59.0, "bid_size": 5.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0176, "theta": -0.0105, "rho": 0.1098, "theo": 61.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "INCY261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.8381, "open_interest": 0.0, "volume": 4.0, "delta": -0.0131, "gamma": 0.0008, "vega": 0.0177, "theta": -0.0105, "rho": -0.003, "theo": 0.1992, "change": -0.65, "open": 0.41, "high": 0.5, "low": 0.33, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T14:26:39", "percent_change": -59.0909, "prev_day_close": 0.324999988079071}, {"option": "INCY261120C00070000", "bid": 54.1, "bid_size": 3.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0011, "vega": 0.0224, "theta": -0.0124, "rho": 0.1175, "theo": 56.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "INCY261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.7736, "open_interest": 0.0, "volume": 3.0, "delta": -0.0173, "gamma": 0.0011, "vega": 0.0225, "theta": -0.0125, "rho": -0.0039, "theo": 0.2527, "change": -0.74, "open": 0.35, "high": 0.36, "low": 0.28, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-18T14:25:40", "percent_change": -67.2727, "prev_day_close": 0.275000005960464}, {"option": "INCY261120C00075000", "bid": 49.2, "bid_size": 5.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0015, "vega": 0.0285, "theta": -0.0148, "rho": 0.1249, "theo": 51.6654, "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": 52.3500003814697}, {"option": "INCY261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 46.0, "iv": 0.7022, "open_interest": 0.0, "volume": 2.0, "delta": -0.023, "gamma": 0.0015, "vega": 0.0286, "theta": -0.0149, "rho": -0.0052, "theo": 0.3245, "change": -0.575, "open": 0.75, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T14:24:53", "percent_change": -51.1111, "prev_day_close": 0.300000011920929}, {"option": "INCY261120C00080000", "bid": 44.3, "bid_size": 6.0, "ask": 48.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0021, "vega": 0.0364, "theta": -0.0177, "rho": 0.1317, "theo": 46.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "INCY261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0021, "vega": 0.0365, "theta": -0.0178, "rho": -0.0069, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INCY261120C00085000", "bid": 39.8, "bid_size": 4.0, "ask": 43.4, "ask_size": 6.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0028, "vega": 0.0465, "theta": -0.0213, "rho": 0.1378, "theo": 41.9764, "change": 0.0, "open": 0.0, "high": 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": "INCY261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0029, "vega": 0.0467, "theta": -0.0215, "rho": -0.0093, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 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": "INCY261120C00090000", "bid": 35.0, "bid_size": 16.0, "ask": 38.5, "ask_size": 17.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0039, "vega": 0.0594, "theta": -0.0256, "rho": 0.143, "theo": 37.2044, "change": 0.0, "open": 0.0, "high": 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": "INCY261120P00090000", "bid": 0.15, "bid_size": 53.0, "ask": 1.2, "ask_size": 48.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0039, "vega": 0.0598, "theta": -0.0258, "rho": -0.0126, "theo": 0.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "INCY261120C00095000", "bid": 30.7, "bid_size": 16.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0053, "vega": 0.0756, "theta": -0.0308, "rho": 0.1467, "theo": 32.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "INCY261120P00095000", "bid": 0.2, "bid_size": 44.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.4959, "open_interest": 0.0, "volume": 2.0, "delta": -0.0774, "gamma": 0.0053, "vega": 0.0763, "theta": -0.0311, "rho": -0.0171, "theo": 1.0178, "change": -0.33, "open": 1.28, "high": 1.28, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-18T14:24:53", "percent_change": -22.0, "prev_day_close": 0.69999997317791}, {"option": "INCY261120C00100000", "bid": 26.2, "bid_size": 15.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.4839, "open_interest": 7.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0071, "vega": 0.0956, "theta": -0.0368, "rho": 0.1485, "theo": 27.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-09-17T15:27:50", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "INCY261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.5276, "open_interest": 0.0, "volume": 2.0, "delta": -0.1062, "gamma": 0.0072, "vega": 0.0963, "theta": -0.0373, "rho": -0.0232, "theo": 1.4051, "change": -0.16, "open": 1.37, "high": 1.59, "low": 1.37, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-09-18T14:25:11", "percent_change": -9.14286, "prev_day_close": 1.05000002682209}, {"option": "INCY261120C00105000", "bid": 21.8, "bid_size": 23.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0093, "vega": 0.1191, "theta": -0.0436, "rho": 0.1476, "theo": 23.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "INCY261120P00105000", "bid": 0.75, "bid_size": 41.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.4481, "open_interest": 0.0, "volume": 3.0, "delta": -0.1458, "gamma": 0.0094, "vega": 0.1202, "theta": -0.0442, "rho": -0.0314, "theo": 1.9638, "change": -0.32, "open": 2.0, "high": 2.0, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-18T14:25:40", "percent_change": -14.8837, "prev_day_close": 1.57500001788139}, {"option": "INCY261120C00110000", "bid": 17.8, "bid_size": 24.0, "ask": 20.9, "ask_size": 20.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0119, "vega": 0.145, "theta": -0.0508, "rho": 0.1435, "theo": 19.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "INCY261120P00110000", "bid": 1.35, "bid_size": 43.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.4409, "open_interest": 0.0, "volume": 2.0, "delta": -0.1989, "gamma": 0.0121, "vega": 0.1461, "theta": -0.0516, "rho": -0.0421, "theo": 2.7696, "change": -0.965, "open": 2.54, "high": 2.54, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-18T14:26:39", "percent_change": -31.3821, "prev_day_close": 2.64999997615814}, {"option": "INCY261120C00115000", "bid": 14.0, "bid_size": 22.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0147, "vega": 0.1708, "theta": -0.0576, "rho": 0.1355, "theo": 15.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "INCY261120P00115000", "bid": 2.4, "bid_size": 41.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.4277, "open_interest": 0.0, "volume": 1.0, "delta": -0.2671, "gamma": 0.015, "vega": 0.1716, "theta": -0.0587, "rho": -0.0554, "theo": 3.9154, "change": -1.25, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -30.1205, "prev_day_close": 3.90000009536743}, {"option": "INCY261120C00120000", "bid": 10.3, "bid_size": 28.0, "ask": 13.5, "ask_size": 23.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0171, "vega": 0.1924, "theta": -0.063, "rho": 0.1235, "theo": 12.1283, "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": 12.8499999046326}, {"option": "INCY261120P00120000", "bid": 3.5, "bid_size": 39.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.35, "gamma": 0.0175, "vega": 0.1929, "theta": -0.0645, "rho": -0.0705, "theo": 5.5031, "change": 0.0, "open": 0.0, "high": 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": "INCY261120C00125000", "bid": 8.2, "bid_size": 20.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.4207, "open_interest": 7.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.0187, "vega": 0.2057, "theta": -0.066, "rho": 0.1086, "theo": 9.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-17T11:38:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "INCY261120P00125000", "bid": 7.0, "bid_size": 26.0, "ask": 9.1, "ask_size": 38.0, "iv": 0.4243, "open_interest": 0.0, "volume": 3.0, "delta": -0.4435, "gamma": 0.0193, "vega": 0.2054, "theta": -0.068, "rho": -0.0857, "theo": 7.6181, "change": -0.25, "open": 6.71, "high": 7.4, "low": 6.71, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T15:08:01", "percent_change": -3.26798, "prev_day_close": 7.40000009536743}, {"option": "INCY261120C00130000", "bid": 5.1, "bid_size": 33.0, "ask": 8.8, "ask_size": 35.0, "iv": 0.4011, "open_interest": 3.0, "volume": 1.0, "delta": 0.4746, "gamma": 0.0191, "vega": 0.2081, "theta": -0.066, "rho": 0.0921, "theo": 6.9049, "change": 0.37, "open": 7.47, "high": 7.47, "low": 7.47, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-09-18T12:28:07", "percent_change": 5.21127, "prev_day_close": 7.69999980926514}, {"option": "INCY261120P00130000", "bid": 8.3, "bid_size": 36.0, "ask": 11.8, "ask_size": 28.0, "iv": 0.3869, "open_interest": 1.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0199, "vega": 0.2062, "theta": -0.0686, "rho": -0.099, "theo": 10.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "INCY261120C00135000", "bid": 3.5, "bid_size": 36.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0184, "vega": 0.1999, "theta": -0.0632, "rho": 0.0755, "theo": 5.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "INCY261120P00135000", "bid": 12.0, "bid_size": 29.0, "ask": 14.7, "ask_size": 25.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0193, "vega": 0.1953, "theta": -0.0664, "rho": -0.1082, "theo": 13.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "INCY261120C00140000", "bid": 2.2, "bid_size": 37.0, "ask": 5.1, "ask_size": 38.0, "iv": 0.3966, "open_interest": 2.0, "volume": 1.0, "delta": 0.3068, "gamma": 0.0168, "vega": 0.1836, "theta": -0.0583, "rho": 0.0605, "theo": 3.7317, "change": 0.325, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-18T13:42:12", "percent_change": 8.07453, "prev_day_close": 4.05000007152557}, {"option": "INCY261120P00140000", "bid": 15.1, "bid_size": 25.0, "ask": 18.8, "ask_size": 29.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0178, "vega": 0.1751, "theta": -0.062, "rho": -0.1114, "theo": 17.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "INCY261120C00145000", "bid": 0.9, "bid_size": 46.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.388, "open_interest": 0.0, "volume": 1.0, "delta": 0.2407, "gamma": 0.0147, "vega": 0.163, "theta": -0.0521, "rho": 0.0477, "theo": 2.7345, "change": -0.03, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-09-18T13:42:12", "percent_change": -0.952382, "prev_day_close": 3.0}, {"option": "INCY261120P00145000", "bid": 19.3, "bid_size": 28.0, "ask": 23.0, "ask_size": 26.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0159, "vega": 0.149, "theta": -0.0564, "rho": -0.1069, "theo": 21.2847, "change": 0.0, "open": 0.0, "high": 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": "INCY261120C00150000", "bid": 0.85, "bid_size": 42.0, "ask": 2.85, "ask_size": 41.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0125, "vega": 0.1411, "theta": -0.0456, "rho": 0.0373, "theo": 2.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "INCY261120P00150000", "bid": 23.6, "bid_size": 28.0, "ask": 27.0, "ask_size": 25.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0138, "vega": 0.1212, "theta": -0.0504, "rho": -0.0977, "theo": 25.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "INCY261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0104, "vega": 0.12, "theta": -0.0393, "rho": 0.029, "theo": 1.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "INCY261120P00155000", "bid": 28.1, "bid_size": 11.0, "ask": 31.8, "ask_size": 8.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0119, "vega": 0.0949, "theta": -0.0448, "rho": -0.0832, "theo": 30.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "INCY261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0086, "vega": 0.1008, "theta": -0.0335, "rho": 0.0225, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 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": "INCY261120P00160000", "bid": 32.8, "bid_size": 19.0, "ask": 36.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.01, "vega": 0.0696, "theta": -0.04, "rho": -0.0707, "theo": 34.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000015258789}, {"option": "INCY261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 46.0, "iv": 0.4577, "open_interest": 0.0, "volume": 1.0, "delta": 0.088, "gamma": 0.007, "vega": 0.0841, "theta": -0.0283, "rho": 0.0176, "theo": 0.8371, "change": -0.75, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -48.3871, "prev_day_close": 1.02499997615814}, {"option": "INCY261120P00165000", "bid": 37.6, "bid_size": 8.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0078, "vega": 0.043, "theta": -0.033, "rho": -0.0436, "theo": 39.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "INCY261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 55.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0057, "vega": 0.0699, "theta": -0.0238, "rho": 0.0137, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "INCY261120P00170000", "bid": 42.6, "bid_size": 5.0, "ask": 46.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0056, "vega": 0.0282, "theta": -0.025, "rho": -0.0289, "theo": 44.6959, "change": 0.0, "open": 0.0, "high": 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": "INCY261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 56.0, "iv": 0.5474, "open_interest": 0.0, "volume": 2.0, "delta": 0.054, "gamma": 0.0046, "vega": 0.0579, "theta": -0.02, "rho": 0.0108, "theo": 0.4871, "change": -0.95, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -73.0769, "prev_day_close": 1.07500004768372}, {"option": "INCY261120P00175000", "bid": 47.6, "bid_size": 5.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0034, "vega": 0.0139, "theta": -0.0134, "rho": -0.0141, "theo": 49.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4000015258789}, {"option": "INCY261218C00045000", "bid": 79.3, "bid_size": 3.0, "ask": 83.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0136, "theta": -0.0069, "rho": 0.1092, "theo": 81.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-03-17T13:34:48", "percent_change": 0.0, "prev_day_close": 81.8999977111816}, {"option": "INCY261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0136, "theta": -0.0069, "rho": -0.0028, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 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": "INCY261218C00047500", "bid": 76.4, "bid_size": 2.0, "ask": 80.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0151, "theta": -0.0074, "rho": 0.115, "theo": 79.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3999977111816}, {"option": "INCY261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 1.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0004, "vega": 0.0152, "theta": -0.0074, "rho": -0.0031, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INCY261218C00050000", "bid": 74.1, "bid_size": 3.0, "ask": 78.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0168, "theta": -0.0079, "rho": 0.1209, "theo": 76.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2025-12-11T10:00:15", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "INCY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 1.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0168, "theta": -0.0079, "rho": -0.0035, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INCY261218C00055000", "bid": 69.3, "bid_size": 1.0, "ask": 73.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0006, "vega": 0.0206, "theta": -0.009, "rho": 0.1324, "theo": 71.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.82, "last_trade_time": "2026-08-13T10:25:32", "percent_change": 0.0, "prev_day_close": 71.9499969482422}, {"option": "INCY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.0206, "theta": -0.0091, "rho": -0.0043, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "INCY261218C00060000", "bid": 64.2, "bid_size": 3.0, "ask": 68.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0008, "vega": 0.0254, "theta": -0.0104, "rho": 0.1436, "theo": 66.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "INCY261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.9868, "open_interest": 3.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0008, "vega": 0.0255, "theta": -0.0104, "rho": -0.0055, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-20T09:30:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INCY261218C00065000", "bid": 59.4, "bid_size": 1.0, "ask": 63.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0011, "vega": 0.0312, "theta": -0.012, "rho": 0.1545, "theo": 61.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-03-04T11:19:07", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "INCY261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.8433, "open_interest": 8.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0011, "vega": 0.0314, "theta": -0.012, "rho": -0.0069, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-27T15:27:58", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "INCY261218C00070000", "bid": 54.6, "bid_size": 1.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0014, "vega": 0.0386, "theta": -0.0139, "rho": 0.1649, "theo": 57.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.51, "last_trade_time": "2026-06-10T10:14:29", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "INCY261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.7577, "open_interest": 9.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0014, "vega": 0.0388, "theta": -0.014, "rho": -0.0088, "theo": 0.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-17T13:31:24", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "INCY261218C00075000", "bid": 50.1, "bid_size": 4.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.5023, "open_interest": 2.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0019, "vega": 0.0476, "theta": -0.0161, "rho": 0.1747, "theo": 52.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-07-29T10:02:30", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "INCY261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 9.0, "iv": 0.6782, "open_interest": 38.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0019, "vega": 0.0479, "theta": -0.0162, "rho": -0.0113, "theo": 0.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "INCY261218C00077500", "bid": 47.8, "bid_size": 4.0, "ask": 51.3, "ask_size": 9.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0022, "vega": 0.053, "theta": -0.0174, "rho": 0.1792, "theo": 49.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "INCY261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.6203, "open_interest": 16.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0022, "vega": 0.0534, "theta": -0.0175, "rho": -0.0129, "theo": 0.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T10:05:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "INCY261218C00080000", "bid": 45.0, "bid_size": 6.0, "ask": 48.9, "ask_size": 9.0, "iv": 0.4821, "open_interest": 25.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0025, "vega": 0.0589, "theta": -0.0188, "rho": 0.1836, "theo": 47.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.42, "last_trade_time": "2026-06-05T09:33:17", "percent_change": 0.0, "prev_day_close": 47.9000015258789}, {"option": "INCY261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.6598, "open_interest": 28.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0025, "vega": 0.0592, "theta": -0.0189, "rho": -0.0146, "theo": 0.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T09:55:09", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INCY261218C00082500", "bid": 42.6, "bid_size": 3.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0029, "vega": 0.0654, "theta": -0.0202, "rho": 0.1876, "theo": 45.0683, "change": 0.0, "open": 0.0, "high": 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": "INCY261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.6492, "open_interest": 836.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0029, "vega": 0.0658, "theta": -0.0204, "rho": -0.0166, "theo": 0.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-27T15:27:58", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "INCY261218C00085000", "bid": 40.2, "bid_size": 5.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.4515, "open_interest": 31.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0033, "vega": 0.0728, "theta": -0.0219, "rho": 0.1913, "theo": 42.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-09-16T10:52:18", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "INCY261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.619, "open_interest": 12.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0033, "vega": 0.0733, "theta": -0.0221, "rho": -0.0189, "theo": 0.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-17T10:26:39", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "INCY261218C00087500", "bid": 37.9, "bid_size": 7.0, "ask": 41.7, "ask_size": 7.0, "iv": 0.4588, "open_interest": 1.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0038, "vega": 0.0808, "theta": -0.0236, "rho": 0.1946, "theo": 40.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-04-10T15:53:34", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "INCY261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5424, "open_interest": 7.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0038, "vega": 0.0812, "theta": -0.0239, "rho": -0.0215, "theo": 1.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-06T09:59:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INCY261218C00090000", "bid": 35.9, "bid_size": 3.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.4791, "open_interest": 17.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0043, "vega": 0.0895, "theta": -0.0255, "rho": 0.1975, "theo": 38.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-09-16T15:41:24", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "INCY261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.5488, "open_interest": 17.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0043, "vega": 0.0901, "theta": -0.0258, "rho": -0.0246, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T09:38:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "INCY261218C00092500", "bid": 33.6, "bid_size": 7.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.4636, "open_interest": 2.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0049, "vega": 0.0992, "theta": -0.0275, "rho": 0.1998, "theo": 35.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-08-26T09:45:55", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "INCY261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4802, "open_interest": 18.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0049, "vega": 0.0999, "theta": -0.0278, "rho": -0.028, "theo": 1.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-11T10:05:56", "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "INCY261218C00095000", "bid": 31.1, "bid_size": 4.0, "ask": 34.9, "ask_size": 6.0, "iv": 0.4518, "open_interest": 7.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0055, "vega": 0.1096, "theta": -0.0296, "rho": 0.2016, "theo": 33.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.13, "last_trade_time": "2026-09-03T09:47:20", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "INCY261218P00095000", "bid": 0.1, "bid_size": 15.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.4767, "open_interest": 5034.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0056, "vega": 0.1103, "theta": -0.03, "rho": -0.032, "theo": 1.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T15:04:57", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "INCY261218C00097500", "bid": 29.0, "bid_size": 12.0, "ask": 32.7, "ask_size": 11.0, "iv": 0.4517, "open_interest": 9.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0063, "vega": 0.1209, "theta": -0.0319, "rho": 0.2027, "theo": 31.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-09-14T09:30:17", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "INCY261218P00097500", "bid": 0.85, "bid_size": 21.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.5199, "open_interest": 18.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0064, "vega": 0.122, "theta": -0.0323, "rho": -0.0366, "theo": 1.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-03T09:52:44", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "INCY261218C00100000", "bid": 27.1, "bid_size": 30.0, "ask": 30.5, "ask_size": 20.0, "iv": 0.4545, "open_interest": 19.0, "volume": 2.0, "delta": 0.874, "gamma": 0.0071, "vega": 0.133, "theta": -0.0342, "rho": 0.203, "theo": 29.0524, "change": 2.6, "open": 29.6, "high": 31.15, "low": 29.6, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-09-18T14:01:50", "percent_change": 9.10683, "prev_day_close": 29.75}, {"option": "INCY261218P00100000", "bid": 0.6, "bid_size": 43.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.4518, "open_interest": 25.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0072, "vega": 0.1338, "theta": -0.0348, "rho": -0.0415, "theo": 2.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T15:01:24", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "INCY261218C00105000", "bid": 23.3, "bid_size": 27.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.4575, "open_interest": 25.0, "volume": 300.0, "delta": 0.8343, "gamma": 0.0089, "vega": 0.1589, "theta": -0.0392, "rho": 0.2012, "theo": 24.8163, "change": 1.3, "open": 25.75, "high": 25.75, "low": 25.75, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-09-18T13:36:21", "percent_change": 5.31697, "prev_day_close": 25.6999998092651}, {"option": "INCY261218P00105000", "bid": 1.85, "bid_size": 44.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.4503, "open_interest": 123.0, "volume": 303.0, "delta": -0.1714, "gamma": 0.009, "vega": 0.1599, "theta": -0.0399, "rho": -0.0536, "theo": 2.8545, "change": 0.225, "open": 2.41, "high": 2.55, "low": 2.3, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T13:36:21", "percent_change": 9.67742, "prev_day_close": 2.82499998807907}, {"option": "INCY261218C00110000", "bid": 18.8, "bid_size": 29.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.4293, "open_interest": 41.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0108, "vega": 0.1859, "theta": -0.0441, "rho": 0.1954, "theo": 20.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-11T13:32:47", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "INCY261218P00110000", "bid": 2.0, "bid_size": 67.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.4159, "open_interest": 4006.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0111, "vega": 0.187, "theta": -0.045, "rho": -0.0685, "theo": 3.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T10:57:18", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "INCY261218C00115000", "bid": 15.5, "bid_size": 34.0, "ask": 19.0, "ask_size": 30.0, "iv": 0.4226, "open_interest": 247.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0128, "vega": 0.2115, "theta": -0.0487, "rho": 0.1853, "theo": 17.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-08T09:30:55", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "INCY261218P00115000", "bid": 4.3, "bid_size": 39.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.4172, "open_interest": 39.0, "volume": 1.0, "delta": -0.2848, "gamma": 0.0131, "vega": 0.2126, "theta": -0.0499, "rho": -0.086, "theo": 5.1423, "change": 0.15, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T15:26:59", "percent_change": 2.9703, "prev_day_close": 5.0}, {"option": "INCY261218C00120000", "bid": 12.1, "bid_size": 36.0, "ask": 15.5, "ask_size": 30.0, "iv": 0.4032, "open_interest": 130.0, "volume": 6.0, "delta": 0.6537, "gamma": 0.0144, "vega": 0.2326, "theta": -0.0522, "rho": 0.1714, "theo": 13.9194, "change": 0.75, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T10:19:36", "percent_change": 5.26316, "prev_day_close": 14.6999998092651}, {"option": "INCY261218P00120000", "bid": 5.0, "bid_size": 17.0, "ask": 8.8, "ask_size": 50.0, "iv": 0.4101, "open_interest": 34.0, "volume": 0.0, "delta": -0.3569, "gamma": 0.0149, "vega": 0.2334, "theta": -0.0538, "rho": -0.105, "theo": 6.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-09T14:59:54", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "INCY261218C00125000", "bid": 9.3, "bid_size": 35.0, "ask": 12.6, "ask_size": 31.0, "iv": 0.3949, "open_interest": 180.0, "volume": 301.0, "delta": 0.5774, "gamma": 0.0156, "vega": 0.2463, "theta": -0.0544, "rho": 0.1543, "theo": 11.1068, "change": 0.1, "open": 13.1, "high": 13.1, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-18T14:50:12", "percent_change": 0.86207, "prev_day_close": 11.5999999046326}, {"option": "INCY261218P00125000", "bid": 7.2, "bid_size": 31.0, "ask": 11.4, "ask_size": 31.0, "iv": 0.4119, "open_interest": 8.0, "volume": 300.0, "delta": -0.436, "gamma": 0.0162, "vega": 0.246, "theta": -0.0565, "rho": -0.1242, "theo": 9.0385, "change": -1.35, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T14:50:12", "percent_change": -14.4385, "prev_day_close": 9.30000019073486}, {"option": "INCY261218C00130000", "bid": 7.9, "bid_size": 21.0, "ask": 11.1, "ask_size": 25.0, "iv": 0.4271, "open_interest": 308.0, "volume": 1.0, "delta": 0.4993, "gamma": 0.016, "vega": 0.2507, "theta": -0.0549, "rho": 0.1354, "theo": 8.7588, "change": 0.54, "open": 9.94, "high": 9.94, "low": 9.94, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-09-18T09:53:26", "percent_change": 5.74468, "prev_day_close": 10.0}, {"option": "INCY261218P00130000", "bid": 10.2, "bid_size": 30.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.3957, "open_interest": 10.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0168, "vega": 0.2485, "theta": -0.0574, "rho": -0.1412, "theo": 11.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-09T12:17:57", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "INCY261218C00135000", "bid": 5.0, "bid_size": 33.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.3986, "open_interest": 68.0, "volume": 1.0, "delta": 0.4239, "gamma": 0.0157, "vega": 0.2461, "theta": -0.0537, "rho": 0.1163, "theo": 6.8556, "change": -0.17, "open": 7.13, "high": 7.13, "low": 7.13, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-09-18T15:55:00", "percent_change": -2.32877, "prev_day_close": 7.79999995231628}, {"option": "INCY261218P00135000", "bid": 13.0, "bid_size": 21.0, "ask": 17.0, "ask_size": 32.0, "iv": 0.4043, "open_interest": 3.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0167, "vega": 0.2411, "theta": -0.0568, "rho": -0.1534, "theo": 14.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.16, "last_trade_time": "2026-09-09T12:17:57", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "INCY261218C00140000", "bid": 3.7, "bid_size": 49.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.4028, "open_interest": 146.0, "volume": 3.0, "delta": 0.3549, "gamma": 0.0149, "vega": 0.234, "theta": -0.0512, "rho": 0.0982, "theo": 5.3484, "change": 0.15, "open": 6.23, "high": 6.23, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T15:37:35", "percent_change": 2.7027, "prev_day_close": 5.79999995231628}, {"option": "INCY261218P00140000", "bid": 16.5, "bid_size": 12.0, "ask": 20.3, "ask_size": 28.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.016, "vega": 0.2249, "theta": -0.0548, "rho": -0.1607, "theo": 18.3561, "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": 17.6000003814697}, {"option": "INCY261218C00145000", "bid": 2.4, "bid_size": 37.0, "ask": 6.1, "ask_size": 47.0, "iv": 0.4054, "open_interest": 122.0, "volume": 3.0, "delta": 0.2942, "gamma": 0.0136, "vega": 0.2167, "theta": -0.0476, "rho": 0.0819, "theo": 4.1737, "change": 0.87, "open": 5.15, "high": 5.25, "low": 5.07, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-09-18T14:38:30", "percent_change": 20.7143, "prev_day_close": 5.09999990463257}, {"option": "INCY261218P00145000", "bid": 20.5, "bid_size": 14.0, "ask": 24.2, "ask_size": 26.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0149, "vega": 0.2026, "theta": -0.0519, "rho": -0.162, "theo": 22.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "INCY261218C00150000", "bid": 1.75, "bid_size": 41.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.3994, "open_interest": 119.0, "volume": 2.0, "delta": 0.2424, "gamma": 0.0122, "vega": 0.1967, "theta": -0.0436, "rho": 0.0678, "theo": 3.2664, "change": 0.615, "open": 3.93, "high": 3.93, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-09-18T14:26:11", "percent_change": 19.68, "prev_day_close": 3.65000009536743}, {"option": "INCY261218P00150000", "bid": 24.7, "bid_size": 28.0, "ask": 28.1, "ask_size": 25.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0136, "vega": 0.1768, "theta": -0.0484, "rho": -0.1564, "theo": 26.4122, "change": 0.0, "open": 0.0, "high": 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": "INCY261218C00155000", "bid": 1.35, "bid_size": 47.0, "ask": 4.3, "ask_size": 46.0, "iv": 0.4268, "open_interest": 38.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0108, "vega": 0.1758, "theta": -0.0394, "rho": 0.0558, "theo": 2.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T10:59:07", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "INCY261218P00155000", "bid": 28.9, "bid_size": 28.0, "ask": 32.1, "ask_size": 22.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0122, "vega": 0.1486, "theta": -0.0447, "rho": -0.1422, "theo": 30.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.05, "last_trade_time": "2026-04-30T14:21:40", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "INCY261218C00160000", "bid": 0.75, "bid_size": 45.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.4372, "open_interest": 22.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0094, "vega": 0.1556, "theta": -0.0352, "rho": 0.0459, "theo": 2.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "INCY261218P00160000", "bid": 33.3, "bid_size": 28.0, "ask": 37.0, "ask_size": 27.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.011, "vega": 0.1202, "theta": -0.0412, "rho": -0.1292, "theo": 35.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "INCY261218C00165000", "bid": 0.35, "bid_size": 43.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.4367, "open_interest": 21.0, "volume": 1.0, "delta": 0.1342, "gamma": 0.0081, "vega": 0.1367, "theta": -0.0313, "rho": 0.0378, "theo": 1.6149, "change": 0.315, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-09-18T10:54:23", "percent_change": 17.2603, "prev_day_close": 1.85000002384186}, {"option": "INCY261218P00165000", "bid": 37.9, "bid_size": 20.0, "ask": 41.6, "ask_size": 16.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0097, "vega": 0.0941, "theta": -0.0379, "rho": -0.1088, "theo": 40.0693, "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": 38.5500011444092}, {"option": "INCY261218C00170000", "bid": 0.2, "bid_size": 47.0, "ask": 2.1, "ask_size": 50.0, "iv": 0.4193, "open_interest": 14.0, "volume": 2.0, "delta": 0.1105, "gamma": 0.0069, "vega": 0.1193, "theta": -0.0277, "rho": 0.0311, "theo": 1.2928, "change": 0.13, "open": 1.43, "high": 1.43, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-18T14:26:11", "percent_change": 13.0, "prev_day_close": 1.25}, {"option": "INCY261218P00170000", "bid": 42.7, "bid_size": 19.0, "ask": 46.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0083, "vega": 0.0665, "theta": -0.0354, "rho": -0.0757, "theo": 44.8724, "change": 0.0, "open": 0.0, "high": 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": "INCY261218C00175000", "bid": 0.15, "bid_size": 48.0, "ask": 1.7, "ask_size": 48.0, "iv": 0.4269, "open_interest": 50.0, "volume": 1.0, "delta": 0.0912, "gamma": 0.0059, "vega": 0.1039, "theta": -0.0244, "rho": 0.0257, "theo": 1.0413, "change": 0.13, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-18T10:54:23", "percent_change": 16.25, "prev_day_close": 0.92500002682209}, {"option": "INCY261218P00175000", "bid": 47.6, "bid_size": 6.0, "ask": 51.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0066, "vega": 0.0468, "theta": -0.0296, "rho": -0.0478, "theo": 49.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "INCY261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 44.0, "iv": 0.494, "open_interest": 6.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0051, "vega": 0.0903, "theta": -0.0214, "rho": 0.0213, "theo": 0.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-03T12:00:22", "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "INCY261218P00180000", "bid": 52.6, "bid_size": 5.0, "ask": 56.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0047, "vega": 0.0259, "theta": -0.0204, "rho": -0.0305, "theo": 54.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "INCY261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 45.0, "iv": 0.4724, "open_interest": 54.0, "volume": 2.0, "delta": 0.0628, "gamma": 0.0043, "vega": 0.0783, "theta": -0.0188, "rho": 0.0177, "theo": 0.6881, "change": -0.54, "open": 0.95, "high": 0.95, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-18T14:26:23", "percent_change": -43.2, "prev_day_close": 0.825000002980232}, {"option": "INCY261218P00185000", "bid": 57.6, "bid_size": 5.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.003, "vega": 0.0152, "theta": -0.0117, "rho": -0.0106, "theo": 59.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "INCY261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 47.0, "iv": 0.4529, "open_interest": 1.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0037, "vega": 0.068, "theta": -0.0165, "rho": 0.0148, "theo": 0.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "INCY261218P00190000", "bid": 62.6, "bid_size": 5.0, "ask": 66.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0016, "vega": 0.0054, "theta": -0.004, "rho": -0.0066, "theo": 64.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "INCY261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.5308, "open_interest": 1.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0032, "vega": 0.059, "theta": -0.0145, "rho": 0.0124, "theo": 0.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "INCY261218P00195000", "bid": 67.6, "bid_size": 3.0, "ask": 71.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0007, "vega": 0.0031, "theta": -0.0002, "rho": -0.0027, "theo": 69.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "INCY270115C00030000", "bid": 94.0, "bid_size": 3.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0042, "rho": 0.0956, "theo": 96.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.04, "last_trade_time": "2025-10-10T14:06:22", "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "INCY270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5524, "open_interest": 4.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0094, "theta": -0.0042, "rho": -0.0021, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-10-09T12:07:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INCY270115C00032500", "bid": 91.5, "bid_size": 3.0, "ask": 95.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0105, "theta": -0.0045, "rho": 0.1035, "theo": 93.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.09, "last_trade_time": "2025-11-03T09:38:54", "percent_change": 0.0, "prev_day_close": 94.1499977111816}, {"option": "INCY270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4693, "open_interest": 23.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0105, "theta": -0.0045, "rho": -0.0024, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-09-29T15:23:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "INCY270115C00035000", "bid": 89.1, "bid_size": 1.0, "ask": 93.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0048, "rho": 0.1113, "theo": 91.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.59, "last_trade_time": "2026-04-28T10:41:34", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "INCY270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8809, "open_interest": 19.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0117, "theta": -0.0048, "rho": -0.0027, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-02-10T14:59:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INCY270115C00037500", "bid": 86.4, "bid_size": 2.0, "ask": 90.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.013, "theta": -0.0051, "rho": 0.1192, "theo": 88.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.2, "last_trade_time": "2026-01-12T13:07:14", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "INCY270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.8355, "open_interest": 9.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.013, "theta": -0.0051, "rho": -0.003, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-03-02T09:41:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "INCY270115C00040000", "bid": 83.9, "bid_size": 2.0, "ask": 88.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0055, "rho": 0.1269, "theo": 86.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.34, "last_trade_time": "2026-09-02T13:43:58", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "INCY270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.2637, "open_interest": 10.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0055, "rho": -0.0034, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-01-21T13:34:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "INCY270115C00042500", "bid": 81.7, "bid_size": 1.0, "ask": 85.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0161, "theta": -0.0058, "rho": 0.1346, "theo": 84.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "INCY270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0162, "theta": -0.0059, "rho": -0.0038, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 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": "INCY270115C00045000", "bid": 79.2, "bid_size": 1.0, "ask": 83.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0179, "theta": -0.0062, "rho": 0.1423, "theo": 81.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2025-12-23T09:41:54", "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "INCY270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1392, "open_interest": 2.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0179, "theta": -0.0063, "rho": -0.0043, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2024-10-15T10:52:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INCY270115C00047500", "bid": 77.0, "bid_size": 1.0, "ask": 80.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0005, "vega": 0.0198, "theta": -0.0067, "rho": 0.1499, "theo": 79.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "INCY270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 9.0, "iv": 1.0518, "open_interest": 1.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.0199, "theta": -0.0067, "rho": -0.0048, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2025-04-29T13:29:11", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "INCY270115C00050000", "bid": 74.4, "bid_size": 1.0, "ask": 78.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.022, "theta": -0.0072, "rho": 0.1575, "theo": 76.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-06-03T09:30:00", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "INCY270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 1.0442, "open_interest": 2.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0005, "vega": 0.0221, "theta": -0.0072, "rho": -0.0054, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2025-04-02T09:57:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INCY270115C00052500", "bid": 71.7, "bid_size": 2.0, "ask": 75.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0244, "theta": -0.0077, "rho": 0.1649, "theo": 74.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2025-12-31T12:33:38", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "INCY270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.8973, "open_interest": 1.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0006, "vega": 0.0246, "theta": -0.0078, "rho": -0.006, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-01-28T14:46:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "INCY270115C00055000", "bid": 69.5, "bid_size": 1.0, "ask": 73.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0007, "vega": 0.0271, "theta": -0.0083, "rho": 0.1723, "theo": 71.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.36, "last_trade_time": "2026-05-12T15:19:17", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "INCY270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.9202, "open_interest": 15.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0007, "vega": 0.0273, "theta": -0.0083, "rho": -0.0068, "theo": 0.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-04-17T12:19:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INCY270115C00057500", "bid": 67.0, "bid_size": 3.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0008, "vega": 0.0301, "theta": -0.0089, "rho": 0.1795, "theo": 69.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-04-01T15:50:51", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "INCY270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.9132, "open_interest": 2.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0008, "vega": 0.0302, "theta": -0.0089, "rho": -0.0076, "theo": 0.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-02-12T12:05:50", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INCY270115C00060000", "bid": 64.6, "bid_size": 3.0, "ask": 68.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0009, "vega": 0.0334, "theta": -0.0095, "rho": 0.1867, "theo": 67.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.16, "last_trade_time": "2026-07-06T15:46:43", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "INCY270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.849, "open_interest": 12.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0009, "vega": 0.0335, "theta": -0.0096, "rho": -0.0085, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2025-09-24T15:42:18", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "INCY270115C00062500", "bid": 62.2, "bid_size": 1.0, "ask": 66.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.001, "vega": 0.037, "theta": -0.0103, "rho": 0.1937, "theo": 64.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2025-07-31T15:28:33", "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "INCY270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.8373, "open_interest": 1.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0011, "vega": 0.0373, "theta": -0.0103, "rho": -0.0096, "theo": 0.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-06-23T10:48:55", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INCY270115C00065000", "bid": 59.6, "bid_size": 1.0, "ask": 63.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0012, "vega": 0.0411, "theta": -0.011, "rho": 0.2005, "theo": 62.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.84, "last_trade_time": "2026-09-02T13:43:58", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "INCY270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.8013, "open_interest": 7.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0012, "vega": 0.0414, "theta": -0.0111, "rho": -0.0108, "theo": 0.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-05-01T09:30:00", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "INCY270115C00067500", "bid": 57.5, "bid_size": 4.0, "ask": 61.4, "ask_size": 9.0, "iv": 0.5301, "open_interest": 6.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0014, "vega": 0.0456, "theta": -0.0119, "rho": 0.2072, "theo": 59.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.03, "last_trade_time": "2026-08-17T10:48:18", "percent_change": 0.0, "prev_day_close": 60.1500015258789}, {"option": "INCY270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.77, "open_interest": 1.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0014, "vega": 0.0458, "theta": -0.012, "rho": -0.0122, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-01-22T10:21:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "INCY270115C00070000", "bid": 55.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.5077, "open_interest": 34.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0016, "vega": 0.0505, "theta": -0.0128, "rho": 0.2137, "theo": 57.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-08-24T12:49:10", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "INCY270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.736, "open_interest": 47.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0016, "vega": 0.0508, "theta": -0.0129, "rho": -0.0138, "theo": 0.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T14:11:59", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "INCY270115C00072500", "bid": 53.1, "bid_size": 4.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.5572, "open_interest": 13.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0018, "vega": 0.056, "theta": -0.0138, "rho": 0.2199, "theo": 55.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.38, "last_trade_time": "2026-07-28T14:32:58", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "INCY270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.5188, "open_interest": 5.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0018, "vega": 0.0567, "theta": -0.014, "rho": -0.0156, "theo": 0.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T10:16:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "INCY270115C00075000", "bid": 50.3, "bid_size": 6.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.4801, "open_interest": 18.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.002, "vega": 0.0622, "theta": -0.0149, "rho": 0.2258, "theo": 52.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.76, "last_trade_time": "2026-07-29T10:02:30", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "INCY270115P00075000", "bid": 0.25, "bid_size": 3.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.6522, "open_interest": 41.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0021, "vega": 0.0626, "theta": -0.015, "rho": -0.0175, "theo": 0.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-23T10:02:58", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "INCY270115C00077500", "bid": 48.2, "bid_size": 15.0, "ask": 51.5, "ask_size": 10.0, "iv": 0.4942, "open_interest": 15.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0023, "vega": 0.0688, "theta": -0.016, "rho": 0.2314, "theo": 50.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.09, "last_trade_time": "2026-08-03T10:04:30", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "INCY270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 37.0, "iv": 0.6481, "open_interest": 30.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0024, "vega": 0.0692, "theta": -0.0162, "rho": -0.0199, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-07-10T15:11:07", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "INCY270115C00080000", "bid": 45.6, "bid_size": 15.0, "ask": 49.4, "ask_size": 10.0, "iv": 0.4887, "open_interest": 71.0, "volume": 1.0, "delta": 0.9517, "gamma": 0.0027, "vega": 0.0762, "theta": -0.0173, "rho": 0.2367, "theo": 47.9183, "change": -0.15, "open": 47.7, "high": 47.7, "low": 47.7, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-09-18T15:55:00", "percent_change": -0.31348, "prev_day_close": 48.5}, {"option": "INCY270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.6224, "open_interest": 17.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0027, "vega": 0.077, "theta": -0.0175, "rho": -0.0226, "theo": 0.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-07-17T09:30:17", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "INCY270115C00082500", "bid": 43.2, "bid_size": 16.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.4716, "open_interest": 44.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.003, "vega": 0.0844, "theta": -0.0187, "rho": 0.2415, "theo": 45.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-09-16T13:48:36", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "INCY270115P00082500", "bid": 0.45, "bid_size": 40.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.6162, "open_interest": 32.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0031, "vega": 0.085, "theta": -0.0189, "rho": -0.0255, "theo": 1.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-05-19T15:49:44", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "INCY270115C00085000", "bid": 40.9, "bid_size": 16.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.4539, "open_interest": 38.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0034, "vega": 0.0932, "theta": -0.0201, "rho": 0.2459, "theo": 43.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.73, "last_trade_time": "2026-07-30T14:22:30", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "INCY270115P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.5737, "open_interest": 97.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0035, "vega": 0.0938, "theta": -0.0204, "rho": -0.0289, "theo": 1.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-07-17T09:46:55", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "INCY270115C00087500", "bid": 38.6, "bid_size": 16.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.4671, "open_interest": 17.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0039, "vega": 0.1029, "theta": -0.0217, "rho": 0.2498, "theo": 40.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.19, "last_trade_time": "2026-09-15T10:40:26", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "INCY270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.5437, "open_interest": 5.0, "volume": 1.0, "delta": -0.0765, "gamma": 0.0039, "vega": 0.1041, "theta": -0.022, "rho": -0.0329, "theo": 1.392, "change": -0.675, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -47.3684, "prev_day_close": 1.75}, {"option": "INCY270115C00090000", "bid": 36.7, "bid_size": 15.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.4663, "open_interest": 95.0, "volume": 5.0, "delta": 0.9171, "gamma": 0.0044, "vega": 0.1134, "theta": -0.0233, "rho": 0.253, "theo": 38.6842, "change": 1.14, "open": 39.74, "high": 39.74, "low": 39.74, "tick": "up", "last_trade_price": 39.74, "last_trade_time": "2026-09-18T14:59:21", "percent_change": 2.95337, "prev_day_close": 39.2000007629394}, {"option": "INCY270115P00090000", "bid": 0.8, "bid_size": 50.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.5527, "open_interest": 74.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0045, "vega": 0.1142, "theta": -0.0237, "rho": -0.0371, "theo": 1.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T09:48:02", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "INCY270115C00092500", "bid": 34.2, "bid_size": 16.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.4569, "open_interest": 8.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.005, "vega": 0.1246, "theta": -0.0251, "rho": 0.2555, "theo": 36.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.44, "last_trade_time": "2026-09-02T13:43:58", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "INCY270115P00092500", "bid": 0.2, "bid_size": 37.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.5012, "open_interest": 4.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.005, "vega": 0.1255, "theta": -0.0255, "rho": -0.0422, "theo": 1.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.31, "last_trade_time": "2025-12-29T09:51:55", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "INCY270115C00095000", "bid": 32.6, "bid_size": 15.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.4607, "open_interest": 21.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0056, "vega": 0.1367, "theta": -0.0269, "rho": 0.2573, "theo": 34.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.06, "last_trade_time": "2026-07-15T09:45:14", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "INCY270115P00095000", "bid": 0.45, "bid_size": 38.0, "ask": 2.8, "ask_size": 37.0, "iv": 0.4411, "open_interest": 27.0, "volume": 1.0, "delta": -0.1127, "gamma": 0.0056, "vega": 0.1382, "theta": -0.0274, "rho": -0.0476, "theo": 2.0616, "change": -0.925, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -40.6593, "prev_day_close": 1.59999996423721}, {"option": "INCY270115C00097500", "bid": 29.9, "bid_size": 18.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.4387, "open_interest": 26.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0062, "vega": 0.1495, "theta": -0.0288, "rho": 0.2582, "theo": 32.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-07-24T11:41:52", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "INCY270115P00097500", "bid": 0.65, "bid_size": 17.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.4618, "open_interest": 153.0, "volume": 1.0, "delta": -0.1281, "gamma": 0.0063, "vega": 0.1506, "theta": -0.0293, "rho": -0.0539, "theo": 2.3577, "change": -0.5, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -23.2558, "prev_day_close": 2.17499999701977}, {"option": "INCY270115C00100000", "bid": 27.7, "bid_size": 25.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.433, "open_interest": 136.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0069, "vega": 0.1628, "theta": -0.0308, "rho": 0.2583, "theo": 29.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.3, "last_trade_time": "2026-09-14T10:01:44", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "INCY270115P00100000", "bid": 1.0, "bid_size": 42.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.4386, "open_interest": 1059.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0071, "vega": 0.1648, "theta": -0.0314, "rho": -0.0609, "theo": 2.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-04T15:50:26", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "INCY270115C00105000", "bid": 23.7, "bid_size": 11.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.4238, "open_interest": 30.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0085, "vega": 0.1909, "theta": -0.0348, "rho": 0.2552, "theo": 25.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-09-15T14:04:28", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "INCY270115P00105000", "bid": 2.25, "bid_size": 10.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.4224, "open_interest": 37.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0086, "vega": 0.1926, "theta": -0.0356, "rho": -0.077, "theo": 3.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T13:09:27", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "INCY270115C00110000", "bid": 19.9, "bid_size": 10.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.4079, "open_interest": 82.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.01, "vega": 0.2191, "theta": -0.0388, "rho": 0.2478, "theo": 22.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-14T10:26:47", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "INCY270115P00110000", "bid": 3.4, "bid_size": 37.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.4149, "open_interest": 19.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0103, "vega": 0.2208, "theta": -0.0398, "rho": -0.096, "theo": 4.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T15:02:00", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "INCY270115C00115000", "bid": 16.5, "bid_size": 13.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.4007, "open_interest": 111.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0116, "vega": 0.2451, "theta": -0.0423, "rho": 0.2359, "theo": 18.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.74, "last_trade_time": "2026-09-11T12:51:22", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "INCY270115P00115000", "bid": 4.8, "bid_size": 9.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.4087, "open_interest": 1.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0119, "vega": 0.2466, "theta": -0.0436, "rho": -0.1172, "theo": 6.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T15:47:31", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "INCY270115C00120000", "bid": 13.4, "bid_size": 24.0, "ask": 16.9, "ask_size": 26.0, "iv": 0.3948, "open_interest": 87.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0128, "vega": 0.2663, "theta": -0.0451, "rho": 0.2199, "theo": 15.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-15T15:37:13", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "INCY270115P00120000", "bid": 6.8, "bid_size": 32.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.4109, "open_interest": 59.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0133, "vega": 0.2672, "theta": -0.0467, "rho": -0.1397, "theo": 7.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-09T12:17:57", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "INCY270115C00125000", "bid": 10.6, "bid_size": 35.0, "ask": 14.2, "ask_size": 32.0, "iv": 0.3896, "open_interest": 51.0, "volume": 6.0, "delta": 0.5844, "gamma": 0.0137, "vega": 0.2805, "theta": -0.0468, "rho": 0.2008, "theo": 12.5996, "change": 0.15, "open": 13.38, "high": 13.38, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-18T15:42:43", "percent_change": 1.24482, "prev_day_close": 13.1500000953674}, {"option": "INCY270115P00125000", "bid": 9.1, "bid_size": 32.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.3877, "open_interest": 33.0, "volume": 4.0, "delta": -0.4302, "gamma": 0.0143, "vega": 0.2802, "theta": -0.0489, "rho": -0.1619, "theo": 10.1524, "change": -0.75, "open": 9.28, "high": 9.28, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-18T15:42:43", "percent_change": -7.77202, "prev_day_close": 9.84999990463257}, {"option": "INCY270115C00130000", "bid": 10.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.4108, "open_interest": 273.0, "volume": 81.0, "delta": 0.5155, "gamma": 0.0141, "vega": 0.2864, "theta": -0.0475, "rho": 0.1798, "theo": 10.2541, "change": 0.83, "open": 11.3, "high": 11.5, "low": 10.78, "tick": "no_change", "last_trade_price": 11.13, "last_trade_time": "2026-09-18T14:10:06", "percent_change": 8.05825, "prev_day_close": 10.75}, {"option": "INCY270115P00130000", "bid": 10.9, "bid_size": 34.0, "ask": 14.5, "ask_size": 31.0, "iv": 0.3898, "open_interest": 2.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.0149, "vega": 0.2842, "theta": -0.05, "rho": -0.1816, "theo": 12.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-21T11:46:04", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "INCY270115C00135000", "bid": 6.2, "bid_size": 37.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.3802, "open_interest": 139.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.014, "vega": 0.2841, "theta": -0.0469, "rho": 0.1583, "theo": 8.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-16T13:24:33", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "INCY270115P00135000", "bid": 14.8, "bid_size": 29.0, "ask": 17.4, "ask_size": 30.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.015, "vega": 0.279, "theta": -0.0499, "rho": -0.1978, "theo": 15.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "INCY270115C00140000", "bid": 4.5, "bid_size": 32.0, "ask": 8.1, "ask_size": 32.0, "iv": 0.3787, "open_interest": 72.0, "volume": 5.0, "delta": 0.3859, "gamma": 0.0136, "vega": 0.2747, "theta": -0.0454, "rho": 0.1375, "theo": 6.6925, "change": 1.0, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-18T12:08:45", "percent_change": 16.2602, "prev_day_close": 6.95000004768372}, {"option": "INCY270115P00140000", "bid": 17.1, "bid_size": 26.0, "ask": 21.2, "ask_size": 24.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0146, "vega": 0.2652, "theta": -0.0489, "rho": -0.2074, "theo": 19.2955, "change": 0.0, "open": 0.0, "high": 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": "INCY270115C00145000", "bid": 4.3, "bid_size": 23.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.3992, "open_interest": 57.0, "volume": 11.0, "delta": 0.3292, "gamma": 0.0127, "vega": 0.26, "theta": -0.0431, "rho": 0.1182, "theo": 5.3939, "change": 0.55, "open": 5.9, "high": 5.9, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T12:49:33", "percent_change": 11.828, "prev_day_close": 5.85000014305115}, {"option": "INCY270115P00145000", "bid": 20.8, "bid_size": 26.0, "ask": 24.9, "ask_size": 22.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.014, "vega": 0.2447, "theta": -0.0472, "rho": -0.2093, "theo": 23.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "INCY270115C00150000", "bid": 2.45, "bid_size": 35.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.3823, "open_interest": 130.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0117, "vega": 0.2418, "theta": -0.0402, "rho": 0.1009, "theo": 4.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T12:20:09", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "INCY270115P00150000", "bid": 25.1, "bid_size": 14.0, "ask": 28.7, "ask_size": 23.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0131, "vega": 0.2195, "theta": -0.0449, "rho": -0.2103, "theo": 27.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "INCY270115C00155000", "bid": 1.85, "bid_size": 14.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.3814, "open_interest": 53.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0106, "vega": 0.2217, "theta": -0.0371, "rho": 0.0856, "theo": 3.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-11T15:55:01", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "INCY270115P00155000", "bid": 29.3, "bid_size": 8.0, "ask": 32.7, "ask_size": 10.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0121, "vega": 0.1928, "theta": -0.0422, "rho": -0.197, "theo": 31.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "INCY270115C00160000", "bid": 1.55, "bid_size": 9.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3997, "open_interest": 31.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0095, "vega": 0.201, "theta": -0.0339, "rho": 0.0724, "theo": 2.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-09T14:53:24", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "INCY270115P00160000", "bid": 33.8, "bid_size": 10.0, "ask": 37.3, "ask_size": 10.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0111, "vega": 0.164, "theta": -0.0395, "rho": -0.1833, "theo": 35.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "INCY270115C00165000", "bid": 0.45, "bid_size": 12.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4025, "open_interest": 510.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0085, "vega": 0.1809, "theta": -0.0308, "rho": 0.0611, "theo": 2.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T14:43:48", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "INCY270115P00165000", "bid": 38.3, "bid_size": 9.0, "ask": 41.8, "ask_size": 7.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0102, "vega": 0.1347, "theta": -0.0369, "rho": -0.1595, "theo": 40.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "INCY270115C00170000", "bid": 0.15, "bid_size": 10.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.4013, "open_interest": 5.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0075, "vega": 0.1618, "theta": -0.0278, "rho": 0.0517, "theo": 1.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-26T11:04:13", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "INCY270115P00170000", "bid": 43.0, "bid_size": 8.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0094, "vega": 0.1073, "theta": -0.0346, "rho": -0.1314, "theo": 45.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "INCY270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.434, "open_interest": 4.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0066, "vega": 0.1439, "theta": -0.0249, "rho": 0.0436, "theo": 1.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-03T15:04:37", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "INCY270115P00175000", "bid": 47.7, "bid_size": 8.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0081, "vega": 0.0767, "theta": -0.0322, "rho": -0.0933, "theo": 49.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "INCY270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.4569, "open_interest": 1.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0058, "vega": 0.1278, "theta": -0.0223, "rho": 0.037, "theo": 1.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-03T10:13:28", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "INCY270115P00180000", "bid": 52.6, "bid_size": 3.0, "ask": 56.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0066, "vega": 0.0524, "theta": -0.0304, "rho": -0.0589, "theo": 54.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "INCY270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.4747, "open_interest": 29.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.005, "vega": 0.1131, "theta": -0.0199, "rho": 0.0313, "theo": 1.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T10:03:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "INCY270115P00185000", "bid": 57.6, "bid_size": 3.0, "ask": 61.7, "ask_size": 3.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0049, "vega": 0.0317, "theta": -0.0223, "rho": -0.0288, "theo": 59.6781, "change": 0.0, "open": 0.0, "high": 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": "INCY270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.44, "open_interest": 16.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0044, "vega": 0.1001, "theta": -0.0178, "rho": 0.0266, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-26T09:46:47", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "INCY270115P00190000", "bid": 62.6, "bid_size": 1.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0029, "vega": 0.0146, "theta": -0.008, "rho": -0.0147, "theo": 64.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "INCY270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.5033, "open_interest": 1.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0038, "vega": 0.0884, "theta": -0.0158, "rho": 0.0226, "theo": 0.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "INCY270115P00195000", "bid": 67.6, "bid_size": 1.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0016, "vega": 0.0075, "theta": -0.0011, "rho": -0.0104, "theo": 69.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "INCY270319C00050000", "bid": 74.7, "bid_size": 1.0, "ask": 78.7, "ask_size": 1.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0004, "vega": 0.0223, "theta": -0.0004, "rho": 0.2367, "theo": 76.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-06-04T10:22:30", "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "INCY270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 7.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0004, "vega": 0.0224, "theta": -0.0036, "rho": -0.0063, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "INCY270319C00055000", "bid": 69.9, "bid_size": 1.0, "ask": 73.9, "ask_size": 3.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0006, "vega": 0.0291, "theta": -0.0015, "rho": 0.2587, "theo": 72.0025, "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": 72.5499992370606}, {"option": "INCY270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0292, "theta": -0.0045, "rho": -0.0085, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 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": "INCY270319C00060000", "bid": 65.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.4868, "open_interest": 3.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0008, "vega": 0.0379, "theta": -0.0028, "rho": 0.2799, "theo": 67.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-06-29T09:30:05", "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "INCY270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0009, "vega": 0.038, "theta": -0.0056, "rho": -0.0115, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "INCY270319C00065000", "bid": 60.3, "bid_size": 1.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.487, "open_interest": 1.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0012, "vega": 0.0489, "theta": -0.0043, "rho": 0.2999, "theo": 62.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.14, "last_trade_time": "2026-08-20T13:38:25", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "INCY270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0012, "vega": 0.0493, "theta": -0.0069, "rho": -0.0155, "theo": 0.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "INCY270319C00070000", "bid": 55.6, "bid_size": 5.0, "ask": 59.4, "ask_size": 6.0, "iv": 0.4704, "open_interest": 1.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0016, "vega": 0.0627, "theta": -0.006, "rho": 0.3186, "theo": 57.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.17, "last_trade_time": "2026-09-01T14:38:56", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "INCY270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.5895, "open_interest": 1.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0016, "vega": 0.0631, "theta": -0.0085, "rho": -0.0208, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T10:45:37", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "INCY270319C00075000", "bid": 50.8, "bid_size": 6.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0021, "vega": 0.0798, "theta": -0.0081, "rho": 0.3352, "theo": 53.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "INCY270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0021, "vega": 0.0802, "theta": -0.0105, "rho": -0.0279, "theo": 0.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "INCY270319C00080000", "bid": 46.1, "bid_size": 6.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.4252, "open_interest": 2.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0027, "vega": 0.1004, "theta": -0.0105, "rho": 0.3496, "theo": 48.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.72, "last_trade_time": "2026-08-27T15:55:34", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "INCY270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0027, "vega": 0.1013, "theta": -0.0127, "rho": -0.0371, "theo": 1.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "INCY270319C00085000", "bid": 41.6, "bid_size": 7.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0035, "vega": 0.1245, "theta": -0.0133, "rho": 0.361, "theo": 43.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "INCY270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.4599, "open_interest": 1.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0035, "vega": 0.1257, "theta": -0.0153, "rho": -0.0489, "theo": 1.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-06-10T14:13:04", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "INCY270319C00090000", "bid": 37.4, "bid_size": 3.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.4132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0044, "vega": 0.1521, "theta": -0.0163, "rho": 0.3687, "theo": 39.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-06-12T10:19:45", "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "INCY270319P00090000", "bid": 1.0, "bid_size": 13.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.425, "open_interest": 10.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0045, "vega": 0.1536, "theta": -0.0182, "rho": -0.0634, "theo": 1.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-04T12:49:11", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "INCY270319C00092500", "bid": 35.0, "bid_size": 4.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0049, "vega": 0.1672, "theta": -0.0179, "rho": 0.371, "theo": 37.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "INCY270319P00092500", "bid": 0.25, "bid_size": 2.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.4189, "open_interest": 3.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.005, "vega": 0.169, "theta": -0.0198, "rho": -0.0722, "theo": 2.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-06-17T15:20:35", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "INCY270319C00095000", "bid": 33.0, "bid_size": 16.0, "ask": 36.8, "ask_size": 9.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0055, "vega": 0.1827, "theta": -0.0195, "rho": 0.3722, "theo": 35.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "INCY270319P00095000", "bid": 0.5, "bid_size": 10.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3889, "open_interest": 2.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0056, "vega": 0.1843, "theta": -0.0214, "rho": -0.0814, "theo": 2.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-03T15:05:59", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "INCY270319C00097500", "bid": 30.9, "bid_size": 10.0, "ask": 34.8, "ask_size": 17.0, "iv": 0.3968, "open_interest": 1.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.006, "vega": 0.1987, "theta": -0.0212, "rho": 0.3723, "theo": 33.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.53, "last_trade_time": "2026-06-12T09:53:45", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "INCY270319P00097500", "bid": 0.7, "bid_size": 18.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.3993, "open_interest": 12.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0062, "vega": 0.201, "theta": -0.023, "rho": -0.0922, "theo": 3.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-10T12:17:40", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "INCY270319C00100000", "bid": 29.0, "bid_size": 19.0, "ask": 32.8, "ask_size": 23.0, "iv": 0.3956, "open_interest": 12.0, "volume": 5.0, "delta": 0.8433, "gamma": 0.0066, "vega": 0.2152, "theta": -0.0228, "rho": 0.371, "theo": 31.2458, "change": 1.1, "open": 32.55, "high": 32.55, "low": 32.55, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-09-18T14:59:21", "percent_change": 3.49762, "prev_day_close": 32.1000003814697}, {"option": "INCY270319P00100000", "bid": 2.05, "bid_size": 17.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.4062, "open_interest": 5.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0068, "vega": 0.217, "theta": -0.0246, "rho": -0.1029, "theo": 3.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-11T15:20:14", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "INCY270319C00105000", "bid": 26.0, "bid_size": 20.0, "ask": 29.1, "ask_size": 24.0, "iv": 0.4081, "open_interest": 27.0, "volume": 2.0, "delta": 0.8031, "gamma": 0.0078, "vega": 0.2478, "theta": -0.0261, "rho": 0.365, "theo": 27.4193, "change": 2.75, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-09-18T09:31:25", "percent_change": 9.98185, "prev_day_close": 28.4500007629394}, {"option": "INCY270319P00105000", "bid": 3.1, "bid_size": 40.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.3973, "open_interest": 2.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.008, "vega": 0.2502, "theta": -0.0279, "rho": -0.1279, "theo": 4.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-04T13:14:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "INCY270319C00110000", "bid": 22.0, "bid_size": 20.0, "ask": 25.6, "ask_size": 17.0, "iv": 0.393, "open_interest": 7.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.009, "vega": 0.2787, "theta": -0.0292, "rho": 0.354, "theo": 23.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-08-28T09:53:00", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "INCY270319P00110000", "bid": 4.7, "bid_size": 18.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.3937, "open_interest": 10.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0093, "vega": 0.2816, "theta": -0.031, "rho": -0.1555, "theo": 5.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-08T09:49:05", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "INCY270319C00115000", "bid": 18.6, "bid_size": 13.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.3876, "open_interest": 4.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.01, "vega": 0.3061, "theta": -0.0319, "rho": 0.3386, "theo": 20.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.52, "last_trade_time": "2026-08-03T15:50:12", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "INCY270319P00115000", "bid": 5.8, "bid_size": 9.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.3843, "open_interest": 4.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0104, "vega": 0.3085, "theta": -0.0338, "rho": -0.1852, "theo": 7.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-12T12:19:09", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "INCY270319C00120000", "bid": 15.7, "bid_size": 11.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.3832, "open_interest": 334.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0109, "vega": 0.3283, "theta": -0.034, "rho": 0.319, "theo": 17.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-09-16T14:12:10", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "INCY270319P00120000", "bid": 7.7, "bid_size": 8.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.3831, "open_interest": 78.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0114, "vega": 0.3298, "theta": -0.036, "rho": -0.2154, "theo": 9.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-08-28T12:03:34", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "INCY270319C00125000", "bid": 13.2, "bid_size": 26.0, "ask": 16.9, "ask_size": 31.0, "iv": 0.3823, "open_interest": 6.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0115, "vega": 0.3438, "theta": -0.0354, "rho": 0.2964, "theo": 14.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-09-17T15:52:57", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "INCY270319P00125000", "bid": 10.3, "bid_size": 8.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0122, "vega": 0.3439, "theta": -0.0376, "rho": -0.2445, "theo": 11.8765, "change": 0.0, "open": 0.0, "high": 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": "INCY270319C00130000", "bid": 11.0, "bid_size": 30.0, "ask": 14.8, "ask_size": 32.0, "iv": 0.3847, "open_interest": 9.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0119, "vega": 0.3521, "theta": -0.0361, "rho": 0.2717, "theo": 12.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-01T14:52:26", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "INCY270319P00130000", "bid": 12.3, "bid_size": 31.0, "ask": 16.3, "ask_size": 30.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0127, "vega": 0.3496, "theta": -0.0385, "rho": -0.2697, "theo": 14.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "INCY270319C00135000", "bid": 9.1, "bid_size": 33.0, "ask": 11.6, "ask_size": 27.0, "iv": 0.368, "open_interest": 29.0, "volume": 1.0, "delta": 0.4801, "gamma": 0.012, "vega": 0.3531, "theta": -0.036, "rho": 0.2462, "theo": 10.6001, "change": 0.0, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T15:09:35", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "INCY270319P00135000", "bid": 15.6, "bid_size": 31.0, "ask": 19.0, "ask_size": 28.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.013, "vega": 0.3466, "theta": -0.0387, "rho": -0.2902, "theo": 17.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "INCY270319C00140000", "bid": 7.1, "bid_size": 31.0, "ask": 10.7, "ask_size": 32.0, "iv": 0.3753, "open_interest": 34.0, "volume": 0.0, "delta": 0.4253, "gamma": 0.0118, "vega": 0.3474, "theta": -0.0354, "rho": 0.2208, "theo": 8.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-01T09:30:21", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "INCY270319P00140000", "bid": 19.3, "bid_size": 23.0, "ask": 22.3, "ask_size": 23.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.013, "vega": 0.3355, "theta": -0.0383, "rho": -0.3045, "theo": 20.7488, "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": 20.5}, {"option": "INCY270319C00145000", "bid": 5.8, "bid_size": 7.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.3787, "open_interest": 16.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0114, "vega": 0.336, "theta": -0.0341, "rho": 0.1959, "theo": 7.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-07T11:08:26", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "INCY270319P00145000", "bid": 22.5, "bid_size": 7.0, "ask": 26.1, "ask_size": 11.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0128, "vega": 0.3184, "theta": -0.0374, "rho": -0.3128, "theo": 24.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "INCY270319C00150000", "bid": 5.5, "bid_size": 4.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.3914, "open_interest": 37.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0109, "vega": 0.3199, "theta": -0.0325, "rho": 0.1723, "theo": 6.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.12, "last_trade_time": "2026-09-16T13:13:04", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "INCY270319P00150000", "bid": 25.9, "bid_size": 10.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0124, "vega": 0.2942, "theta": -0.0361, "rho": -0.3137, "theo": 28.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "INCY270319C00155000", "bid": 3.3, "bid_size": 8.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.3731, "open_interest": 7.0, "volume": 0.0, "delta": 0.2835, "gamma": 0.0102, "vega": 0.3008, "theta": -0.0305, "rho": 0.1507, "theo": 5.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-09T12:54:05", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "INCY270319P00155000", "bid": 30.0, "bid_size": 9.0, "ask": 34.1, "ask_size": 7.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0119, "vega": 0.2632, "theta": -0.0345, "rho": -0.3023, "theo": 32.1537, "change": 0.0, "open": 0.0, "high": 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": "INCY270319C00160000", "bid": 2.25, "bid_size": 11.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.3666, "open_interest": 240.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0094, "vega": 0.2794, "theta": -0.0283, "rho": 0.1309, "theo": 4.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-07T15:53:36", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "INCY270319P00160000", "bid": 34.6, "bid_size": 10.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0114, "vega": 0.2321, "theta": -0.0327, "rho": -0.2839, "theo": 36.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "INCY270319C00165000", "bid": 1.65, "bid_size": 9.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.3654, "open_interest": 1.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0087, "vega": 0.2573, "theta": -0.0261, "rho": 0.1133, "theo": 3.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-26T11:41:17", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "INCY270319P00165000", "bid": 38.6, "bid_size": 10.0, "ask": 42.6, "ask_size": 9.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0108, "vega": 0.1955, "theta": -0.0307, "rho": -0.2563, "theo": 40.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "INCY270319C00170000", "bid": 1.3, "bid_size": 9.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3691, "open_interest": 1.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0079, "vega": 0.2349, "theta": -0.0238, "rho": 0.0977, "theo": 2.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "INCY270319P00170000", "bid": 43.1, "bid_size": 10.0, "ask": 46.9, "ask_size": 10.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0102, "vega": 0.1567, "theta": -0.029, "rho": -0.2081, "theo": 45.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "INCY270319C00175000", "bid": 1.35, "bid_size": 4.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.3756, "open_interest": 1.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0071, "vega": 0.2126, "theta": -0.0216, "rho": 0.0838, "theo": 2.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-28T09:30:05", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "INCY270319P00175000", "bid": 47.8, "bid_size": 8.0, "ask": 51.7, "ask_size": 7.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0094, "vega": 0.1226, "theta": -0.0278, "rho": -0.1673, "theo": 50.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "INCY270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0064, "vega": 0.1915, "theta": -0.0194, "rho": 0.0718, "theo": 1.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "INCY270319P00180000", "bid": 52.6, "bid_size": 9.0, "ask": 56.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.008, "vega": 0.0776, "theta": -0.0253, "rho": -0.0999, "theo": 54.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "INCY270319C00185000", "bid": 0.3, "bid_size": 11.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0056, "vega": 0.1714, "theta": -0.0174, "rho": 0.0614, "theo": 1.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "INCY270319P00185000", "bid": 57.6, "bid_size": 1.0, "ask": 61.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0058, "vega": 0.0435, "theta": -0.0207, "rho": -0.0553, "theo": 59.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "INCY270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.3989, "open_interest": 1.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.005, "vega": 0.153, "theta": -0.0155, "rho": 0.0524, "theo": 1.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-07T12:26:11", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "INCY270319P00190000", "bid": 62.6, "bid_size": 1.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0036, "vega": 0.0198, "theta": -0.01, "rho": -0.0242, "theo": 64.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "INCY270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0044, "vega": 0.1359, "theta": -0.0138, "rho": 0.0447, "theo": 1.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "INCY270319P00195000", "bid": 67.6, "bid_size": 1.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0016, "vega": 0.0023, "theta": -0.0059, "rho": 0.0, "theo": 69.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "INCY271217C00050000", "bid": 76.5, "bid_size": 1.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.4679, "open_interest": 2.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0006, "vega": 0.0519, "theta": 0.0, "rho": 0.5594, "theo": 78.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.75, "last_trade_time": "2026-06-18T14:18:36", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "INCY271217P00050000", "bid": 0.05, "bid_size": 12.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4314, "open_interest": 52.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0006, "vega": 0.0527, "theta": -0.0025, "rho": -0.0252, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T10:07:54", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "INCY271217C00055000", "bid": 71.5, "bid_size": 3.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0008, "vega": 0.069, "theta": 0.0, "rho": 0.6074, "theo": 74.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "INCY271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0008, "vega": 0.0704, "theta": -0.0032, "rho": -0.0351, "theo": 0.5301, "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": 1.60000002384186}, {"option": "INCY271217C00060000", "bid": 67.0, "bid_size": 3.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0011, "vega": 0.0897, "theta": 0.0, "rho": 0.6521, "theo": 69.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-07-28T12:05:59", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "INCY271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0011, "vega": 0.0916, "theta": -0.0041, "rho": -0.048, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INCY271217C00065000", "bid": 63.7, "bid_size": 3.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.4249, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0014, "vega": 0.1146, "theta": 0.0, "rho": 0.6926, "theo": 65.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.63, "last_trade_time": "2026-08-17T10:48:18", "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "INCY271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0014, "vega": 0.1169, "theta": -0.0051, "rho": -0.0644, "theo": 1.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "INCY271217C00070000", "bid": 58.5, "bid_size": 6.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.3943, "open_interest": 18.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0018, "vega": 0.1433, "theta": 0.0, "rho": 0.7286, "theo": 61.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.64, "last_trade_time": "2026-09-11T15:50:31", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "INCY271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4333, "open_interest": 1.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0019, "vega": 0.1467, "theta": -0.0062, "rho": -0.0852, "theo": 1.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-07-10T11:27:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "INCY271217C00075000", "bid": 54.5, "bid_size": 7.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.387, "open_interest": 8.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0022, "vega": 0.1755, "theta": -0.0007, "rho": 0.7592, "theo": 56.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-07-29T14:37:14", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "INCY271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0024, "vega": 0.18, "theta": -0.0076, "rho": -0.1099, "theo": 1.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "INCY271217C00080000", "bid": 50.6, "bid_size": 7.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.3893, "open_interest": 41.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0028, "vega": 0.2112, "theta": -0.0026, "rho": 0.7837, "theo": 52.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-06-10T14:22:24", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "INCY271217P00080000", "bid": 0.2, "bid_size": 8.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.3774, "open_interest": 3.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0029, "vega": 0.2171, "theta": -0.009, "rho": -0.1397, "theo": 2.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-11T09:30:40", "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "INCY271217C00085000", "bid": 46.0, "bid_size": 7.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.3699, "open_interest": 26.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0033, "vega": 0.2494, "theta": -0.0045, "rho": 0.802, "theo": 48.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.07, "last_trade_time": "2026-07-30T15:34:33", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "INCY271217P00085000", "bid": 0.5, "bid_size": 11.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3649, "open_interest": 1.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0035, "vega": 0.256, "theta": -0.0104, "rho": -0.1743, "theo": 3.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-07-13T10:17:45", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "INCY271217C00090000", "bid": 42.5, "bid_size": 12.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.369, "open_interest": 32.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0039, "vega": 0.289, "theta": -0.0064, "rho": 0.8137, "theo": 44.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.88, "last_trade_time": "2026-08-10T15:56:04", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "INCY271217P00090000", "bid": 1.3, "bid_size": 6.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.36, "open_interest": 1.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0042, "vega": 0.297, "theta": -0.012, "rho": -0.2126, "theo": 4.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-03T11:36:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "INCY271217C00092500", "bid": 40.5, "bid_size": 4.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0042, "vega": 0.3093, "theta": -0.0074, "rho": 0.8168, "theo": 42.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.85, "last_trade_time": "2026-07-27T12:17:59", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "INCY271217P00092500", "bid": 1.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0045, "vega": 0.3175, "theta": -0.0128, "rho": -0.2346, "theo": 4.5091, "change": 0.0, "open": 0.0, "high": 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": "INCY271217C00095000", "bid": 39.0, "bid_size": 12.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.3702, "open_interest": 9.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0045, "vega": 0.3294, "theta": -0.0084, "rho": 0.8182, "theo": 41.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.32, "last_trade_time": "2026-09-08T15:47:58", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "INCY271217P00095000", "bid": 2.5, "bid_size": 9.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0049, "vega": 0.3388, "theta": -0.0136, "rho": -0.2563, "theo": 5.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-03T15:05:59", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "INCY271217C00097500", "bid": 37.0, "bid_size": 10.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0048, "vega": 0.3492, "theta": -0.0093, "rho": 0.8183, "theo": 39.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "INCY271217P00097500", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0052, "vega": 0.3588, "theta": -0.0143, "rho": -0.2785, "theo": 5.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-06-26T09:34:15", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "INCY271217C00100000", "bid": 35.5, "bid_size": 20.0, "ask": 39.5, "ask_size": 19.0, "iv": 0.359, "open_interest": 25.0, "volume": 1.0, "delta": 0.8215, "gamma": 0.0052, "vega": 0.3691, "theta": -0.0102, "rho": 0.8163, "theo": 37.6269, "change": 0.37, "open": 38.32, "high": 38.32, "low": 38.32, "tick": "up", "last_trade_price": 38.32, "last_trade_time": "2026-09-18T15:55:00", "percent_change": 0.974965, "prev_day_close": 38.7000007629394}, {"option": "INCY271217P00100000", "bid": 3.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3544, "open_interest": 6.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0056, "vega": 0.3788, "theta": -0.0151, "rho": -0.3038, "theo": 6.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-09-03T15:05:59", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "INCY271217C00105000", "bid": 31.5, "bid_size": 10.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.351, "open_interest": 3.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0058, "vega": 0.4069, "theta": -0.012, "rho": 0.8081, "theo": 34.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-08-07T10:31:41", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "INCY271217P00105000", "bid": 5.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3524, "open_interest": 2.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0063, "vega": 0.4171, "theta": -0.0166, "rho": -0.3513, "theo": 7.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-06-15T11:01:03", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "INCY271217C00110000", "bid": 29.0, "bid_size": 19.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.3568, "open_interest": 21.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0063, "vega": 0.4423, "theta": -0.0136, "rho": 0.7933, "theo": 31.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-09-14T09:30:17", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "INCY271217P00110000", "bid": 7.2, "bid_size": 34.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.3539, "open_interest": 3.0, "volume": 51.0, "delta": -0.2622, "gamma": 0.007, "vega": 0.452, "theta": -0.0179, "rho": -0.4024, "theo": 9.3932, "change": -0.11, "open": 8.52, "high": 9.6, "low": 8.52, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-09-18T11:34:45", "percent_change": -1.13402, "prev_day_close": 9.55000019073486}, {"option": "INCY271217C00115000", "bid": 25.5, "bid_size": 9.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.3469, "open_interest": 32.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0068, "vega": 0.4736, "theta": -0.015, "rho": 0.7739, "theo": 28.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "INCY271217P00115000", "bid": 8.5, "bid_size": 13.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0076, "vega": 0.4829, "theta": -0.0191, "rho": -0.4557, "theo": 11.2812, "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": 10.5}, {"option": "INCY271217C00120000", "bid": 23.0, "bid_size": 8.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.344, "open_interest": 11.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0073, "vega": 0.5008, "theta": -0.0163, "rho": 0.7492, "theo": 25.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-16T14:53:33", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "INCY271217P00120000", "bid": 11.0, "bid_size": 8.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0082, "vega": 0.5072, "theta": -0.0202, "rho": -0.5013, "theo": 13.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "INCY271217C00125000", "bid": 20.5, "bid_size": 9.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.3424, "open_interest": 125.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0077, "vega": 0.5229, "theta": -0.0173, "rho": 0.7208, "theo": 22.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-16T13:13:19", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "INCY271217P00125000", "bid": 13.0, "bid_size": 13.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3421, "open_interest": 1.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0088, "vega": 0.5259, "theta": -0.021, "rho": -0.5513, "theo": 15.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.83, "last_trade_time": "2026-06-12T10:28:31", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "INCY271217C00130000", "bid": 18.5, "bid_size": 11.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.3464, "open_interest": 10.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.008, "vega": 0.5398, "theta": -0.0181, "rho": 0.6895, "theo": 20.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-09-08T15:55:01", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "INCY271217P00130000", "bid": 16.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0093, "vega": 0.5366, "theta": -0.0217, "rho": -0.5868, "theo": 18.3267, "change": 0.0, "open": 0.0, "high": 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": "INCY271217C00135000", "bid": 16.0, "bid_size": 9.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0082, "vega": 0.5513, "theta": -0.0187, "rho": 0.6553, "theo": 18.5347, "change": 0.0, "open": 0.0, "high": 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": "INCY271217P00135000", "bid": 18.5, "bid_size": 11.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.3407, "open_interest": 1.0, "volume": 0.0, "delta": -0.4779, "gamma": 0.0097, "vega": 0.5424, "theta": -0.0222, "rho": -0.6278, "theo": 21.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.87, "last_trade_time": "2026-06-29T13:22:34", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "INCY271217C00140000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.3398, "open_interest": 18.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0083, "vega": 0.5578, "theta": -0.0191, "rho": 0.6203, "theo": 16.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-16T12:49:48", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "INCY271217P00140000", "bid": 22.0, "bid_size": 10.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.01, "vega": 0.5382, "theta": -0.0226, "rho": -0.6525, "theo": 24.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "INCY271217C00145000", "bid": 12.5, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.3388, "open_interest": 18.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.0083, "vega": 0.5591, "theta": -0.0192, "rho": 0.5835, "theo": 14.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-19T15:35:03", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "INCY271217P00145000", "bid": 25.0, "bid_size": 7.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.3421, "open_interest": 1.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0104, "vega": 0.5282, "theta": -0.0228, "rho": -0.6683, "theo": 27.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.99, "last_trade_time": "2026-08-17T15:02:25", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "INCY271217C00150000", "bid": 11.0, "bid_size": 20.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.3394, "open_interest": 28.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0083, "vega": 0.5561, "theta": -0.0192, "rho": 0.5474, "theo": 13.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-09-16T10:34:07", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "INCY271217P00150000", "bid": 28.5, "bid_size": 8.0, "ask": 33.0, "ask_size": 20.0, "iv": 0.337, "open_interest": 2.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0106, "vega": 0.5095, "theta": -0.0227, "rho": -0.6772, "theo": 30.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-07-29T10:10:06", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "INCY271217C00155000", "bid": 9.7, "bid_size": 17.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3392, "open_interest": 16.0, "volume": 51.0, "delta": 0.422, "gamma": 0.0082, "vega": 0.5487, "theta": -0.019, "rho": 0.5106, "theo": 11.7989, "change": 1.74, "open": 12.79, "high": 13.71, "low": 12.78, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-09-18T11:34:45", "percent_change": 14.8085, "prev_day_close": 12.75}, {"option": "INCY271217P00155000", "bid": 32.5, "bid_size": 14.0, "ask": 37.0, "ask_size": 20.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0108, "vega": 0.4847, "theta": -0.0226, "rho": -0.667, "theo": 34.5051, "change": 0.0, "open": 0.0, "high": 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": "INCY271217C00160000", "bid": 8.0, "bid_size": 13.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.3374, "open_interest": 9.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0081, "vega": 0.538, "theta": -0.0187, "rho": 0.4753, "theo": 10.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-16T13:01:55", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "INCY271217P00160000", "bid": 36.0, "bid_size": 12.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0109, "vega": 0.4502, "theta": -0.0223, "rho": -0.6476, "theo": 38.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "INCY271217C00165000", "bid": 6.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0079, "vega": 0.5239, "theta": -0.0183, "rho": 0.4403, "theo": 9.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "INCY271217P00165000", "bid": 40.0, "bid_size": 8.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.011, "vega": 0.4121, "theta": -0.0221, "rho": -0.6078, "theo": 42.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "INCY271217C00170000", "bid": 5.9, "bid_size": 3.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.3342, "open_interest": 1.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.0076, "vega": 0.5075, "theta": -0.0177, "rho": 0.4072, "theo": 8.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-07T11:07:09", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "INCY271217P00170000", "bid": 44.5, "bid_size": 7.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.011, "vega": 0.3672, "theta": -0.0214, "rho": -0.5557, "theo": 46.5538, "change": 0.0, "open": 0.0, "high": 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": "INCY271217C00175000", "bid": 5.0, "bid_size": 4.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.3332, "open_interest": 44.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0074, "vega": 0.4892, "theta": -0.0171, "rho": 0.3753, "theo": 7.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-09-03T15:04:37", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "INCY271217P00175000", "bid": 48.5, "bid_size": 9.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0109, "vega": 0.3205, "theta": -0.0208, "rho": -0.4634, "theo": 50.8918, "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": 50.25}, {"option": "INCY271217C00180000", "bid": 4.3, "bid_size": 7.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3323, "open_interest": 26.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0071, "vega": 0.469, "theta": -0.0164, "rho": 0.345, "theo": 6.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-19T10:30:23", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "INCY271217P00180000", "bid": 53.0, "bid_size": 7.0, "ask": 58.0, "ask_size": 9.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0111, "vega": 0.2599, "theta": -0.0205, "rho": -0.4307, "theo": 55.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "INCY271217C00185000", "bid": 3.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0067, "vega": 0.4482, "theta": -0.0157, "rho": 0.3169, "theo": 5.8101, "change": 0.0, "open": 0.0, "high": 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": "INCY271217P00185000", "bid": 57.5, "bid_size": 9.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0108, "vega": 0.2047, "theta": -0.0193, "rho": -0.3401, "theo": 60.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "INCY271217C00190000", "bid": 3.1, "bid_size": 6.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0064, "vega": 0.4262, "theta": -0.0149, "rho": 0.2899, "theo": 5.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "INCY271217P00190000", "bid": 62.5, "bid_size": 7.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0094, "vega": 0.108, "theta": -0.0184, "rho": -0.1782, "theo": 64.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "INCY271217C00195000", "bid": 2.0, "bid_size": 2.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3266, "open_interest": 2.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0061, "vega": 0.4043, "theta": -0.0141, "rho": 0.2653, "theo": 4.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-09-03T15:04:37", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "INCY271217P00195000", "bid": 67.0, "bid_size": 7.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0074, "vega": 0.0894, "theta": -0.0179, "rho": -0.1497, "theo": 69.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5999984741211}], "symbol": "INCY", "security_type": "stock", "exchange_id": 2, "current_price": 125.74, "price_change": -2.31, "price_change_percent": -1.8434, "bid": 121.57, "ask": 126.5, "bid_size": 300, "ask_size": 100, "open": 127.85, "high": 128.72, "low": 125.23, "close": 125.31, "prev_day_close": 125.31, "volume": 3700438, "iv30": 37.407, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "INCY"}