{"timestamp": "2026-09-21 10:01:21", "data": {"options": [{"option": "IQV261016C00150000", "bid": 115.1, "bid_size": 2.0, "ask": 119.1, "ask_size": 1.0, "iv": 0.9376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": 0.1145, "theo": 116.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.850002288818}, {"option": "IQV261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "IQV261016C00155000", "bid": 110.2, "bid_size": 2.0, "ask": 114.4, "ask_size": 1.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": 0.1183, "theo": 111.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.850002288818}, {"option": "IQV261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "IQV261016C00160000", "bid": 105.1, "bid_size": 1.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": 0.1221, "theo": 106.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "IQV261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 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": "IQV261016C00165000", "bid": 100.3, "bid_size": 2.0, "ask": 104.1, "ask_size": 1.0, "iv": 0.8187, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.002, "theta": -0.0018, "rho": 0.1259, "theo": 101.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "IQV261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0018, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQV261016C00170000", "bid": 95.3, "bid_size": 1.0, "ask": 99.1, "ask_size": 1.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0024, "rho": 0.1296, "theo": 96.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "IQV261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0024, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 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": "IQV261016C00175000", "bid": 90.3, "bid_size": 1.0, "ask": 94.2, "ask_size": 1.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0032, "rho": 0.1334, "theo": 91.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "IQV261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0032, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQV261016C00180000", "bid": 85.5, "bid_size": 1.0, "ask": 89.2, "ask_size": 1.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0043, "rho": 0.1371, "theo": 86.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "IQV261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0043, "rho": -0.0004, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 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": "IQV261016C00185000", "bid": 80.4, "bid_size": 1.0, "ask": 84.2, "ask_size": 1.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0057, "rho": 0.1407, "theo": 82.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "IQV261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.7002, "open_interest": 17.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0057, "rho": -0.0006, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T14:46:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IQV261016C00190000", "bid": 75.4, "bid_size": 1.0, "ask": 79.2, "ask_size": 1.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0076, "rho": 0.1442, "theo": 77.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "IQV261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0099, "theta": -0.0076, "rho": -0.0008, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IQV261016C00195000", "bid": 70.5, "bid_size": 1.0, "ask": 74.3, "ask_size": 1.0, "iv": 0.59, "open_interest": 20.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0133, "theta": -0.0101, "rho": 0.1477, "theo": 72.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-08-25T10:17:46", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "IQV261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0134, "theta": -0.0101, "rho": -0.0012, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "IQV261016C00200000", "bid": 65.4, "bid_size": 5.0, "ask": 69.3, "ask_size": 5.0, "iv": 0.5317, "open_interest": 8.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0007, "vega": 0.0181, "theta": -0.0133, "rho": 0.151, "theo": 67.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.3, "last_trade_time": "2026-09-17T09:42:13", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "IQV261016P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0007, "vega": 0.0181, "theta": -0.0134, "rho": -0.0017, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IQV261016C00210000", "bid": 55.7, "bid_size": 1.0, "ask": 59.5, "ask_size": 1.0, "iv": 0.498, "open_interest": 1.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0014, "vega": 0.0326, "theta": -0.0229, "rho": 0.1568, "theo": 57.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-08-26T09:31:12", "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "IQV261016P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4148, "open_interest": 4.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0014, "vega": 0.0329, "theta": -0.0231, "rho": -0.0034, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-25T09:52:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IQV261016C00220000", "bid": 46.4, "bid_size": 11.0, "ask": 49.3, "ask_size": 11.0, "iv": 0.4473, "open_interest": 14.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0026, "vega": 0.0575, "theta": -0.0385, "rho": 0.1609, "theo": 47.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-08-26T09:31:12", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "IQV261016P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 21.0, "iv": 0.3701, "open_interest": 26.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0026, "vega": 0.0578, "theta": -0.0388, "rho": -0.0067, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-10T10:22:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IQV261016C00230000", "bid": 36.8, "bid_size": 14.0, "ask": 39.8, "ask_size": 14.0, "iv": 0.4048, "open_interest": 1.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0047, "vega": 0.0971, "theta": -0.0622, "rho": 0.1616, "theo": 37.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.24, "last_trade_time": "2026-09-16T11:59:16", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "IQV261016P00230000", "bid": 0.25, "bid_size": 15.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.3466, "open_interest": 32.0, "volume": 1.0, "delta": -0.0671, "gamma": 0.0047, "vega": 0.0973, "theta": -0.0626, "rho": -0.0128, "theo": 0.8243, "change": -0.955, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-18T15:01:50", "percent_change": -53.8028, "prev_day_close": 0.799999982118606}, {"option": "IQV261016C00240000", "bid": 28.2, "bid_size": 15.0, "ask": 30.6, "ask_size": 19.0, "iv": 0.3862, "open_interest": 21.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0079, "vega": 0.1537, "theta": -0.0945, "rho": 0.1568, "theo": 28.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-31T15:52:06", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "IQV261016P00240000", "bid": 1.15, "bid_size": 16.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.3361, "open_interest": 159.0, "volume": 23.0, "delta": -0.126, "gamma": 0.008, "vega": 0.1541, "theta": -0.0952, "rho": -0.0237, "theo": 1.6684, "change": 0.075, "open": 1.5, "high": 1.75, "low": 1.5, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T14:21:07", "percent_change": 4.47761, "prev_day_close": 1.67500001192093}, {"option": "IQV261016C00250000", "bid": 19.0, "bid_size": 18.0, "ask": 22.3, "ask_size": 20.0, "iv": 0.3412, "open_interest": 17.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.012, "vega": 0.2209, "theta": -0.1309, "rho": 0.1433, "theo": 20.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-09-16T15:15:22", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "IQV261016P00250000", "bid": 2.6, "bid_size": 28.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.3247, "open_interest": 795.0, "volume": 782.0, "delta": -0.2239, "gamma": 0.0122, "vega": 0.2214, "theta": -0.1321, "rho": -0.0414, "theo": 3.2939, "change": 0.025, "open": 3.13, "high": 3.9, "low": 2.97, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-18T15:53:20", "percent_change": 0.8, "prev_day_close": 3.25}, {"option": "IQV261016C00260000", "bid": 12.3, "bid_size": 22.0, "ask": 15.1, "ask_size": 22.0, "iv": 0.3322, "open_interest": 97.0, "volume": 1.0, "delta": 0.6378, "gamma": 0.0157, "vega": 0.277, "theta": -0.1595, "rho": 0.1201, "theo": 13.3945, "change": -1.87, "open": 14.13, "high": 14.13, "low": 14.13, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2026-09-18T15:01:50", "percent_change": -11.6875, "prev_day_close": 14.1500000953674}, {"option": "IQV261016P00260000", "bid": 4.7, "bid_size": 12.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2995, "open_interest": 316.0, "volume": 4.0, "delta": -0.3654, "gamma": 0.0159, "vega": 0.2778, "theta": -0.1615, "rho": -0.0647, "theo": 6.1976, "change": 0.9, "open": 6.3, "high": 6.3, "low": 5.9, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T14:57:01", "percent_change": 16.6667, "prev_day_close": 6.0}, {"option": "IQV261016C00270000", "bid": 6.5, "bid_size": 37.0, "ask": 8.9, "ask_size": 24.0, "iv": 0.3039, "open_interest": 240.0, "volume": 181.0, "delta": 0.4715, "gamma": 0.017, "vega": 0.2938, "theta": -0.1661, "rho": 0.0901, "theo": 8.0183, "change": -1.22, "open": 9.0, "high": 9.8, "low": 8.3, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-09-18T15:01:50", "percent_change": -12.5773, "prev_day_close": 8.64999985694885}, {"option": "IQV261016P00270000", "bid": 9.1, "bid_size": 28.0, "ask": 12.1, "ask_size": 27.0, "iv": 0.3066, "open_interest": 9.0, "volume": 1.0, "delta": -0.5344, "gamma": 0.0174, "vega": 0.2928, "theta": -0.169, "rho": -0.0876, "theo": 10.8391, "change": 1.4, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-18T15:01:50", "percent_change": 14.2857, "prev_day_close": 11.25}, {"option": "IQV261016C00280000", "bid": 3.0, "bid_size": 45.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.2931, "open_interest": 193.0, "volume": 34.0, "delta": 0.3134, "gamma": 0.0152, "vega": 0.2624, "theta": -0.1473, "rho": 0.0604, "theo": 4.4529, "change": -1.45, "open": 7.3, "high": 7.3, "low": 4.3, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T15:03:05", "percent_change": -24.7863, "prev_day_close": 4.64999985694885}, {"option": "IQV261016P00280000", "bid": 15.4, "bid_size": 14.0, "ask": 18.8, "ask_size": 16.0, "iv": 0.3059, "open_interest": 1.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0156, "vega": 0.2586, "theta": -0.1512, "rho": -0.1028, "theo": 17.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-09-17T12:58:08", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IQV261016C00290000", "bid": 1.65, "bid_size": 33.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.3047, "open_interest": 828.0, "volume": 768.0, "delta": 0.1917, "gamma": 0.0115, "vega": 0.203, "theta": -0.1143, "rho": 0.037, "theo": 2.364, "change": -0.83, "open": 2.7, "high": 2.7, "low": 1.78, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-09-18T15:53:20", "percent_change": -27.2131, "prev_day_close": 2.47500002384186}, {"option": "IQV261016P00290000", "bid": 23.4, "bid_size": 13.0, "ask": 26.4, "ask_size": 15.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.012, "vega": 0.1928, "theta": -0.1196, "rho": -0.0996, "theo": 25.3052, "change": 0.0, "open": 0.0, "high": 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": "IQV261016C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.2796, "open_interest": 24.0, "volume": 1.0, "delta": 0.1118, "gamma": 0.0078, "vega": 0.1425, "theta": -0.0811, "rho": 0.0216, "theo": 1.2395, "change": -0.775, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T14:41:09", "percent_change": -38.2716, "prev_day_close": 1.02500000596046}, {"option": "IQV261016P00300000", "bid": 32.4, "bid_size": 12.0, "ask": 35.4, "ask_size": 14.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0084, "vega": 0.124, "theta": -0.0876, "rho": -0.0788, "theo": 34.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "IQV261016C00310000", "bid": 0.25, "bid_size": 25.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3209, "open_interest": 6.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.005, "vega": 0.0946, "theta": -0.0547, "rho": 0.0124, "theo": 0.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "IQV261016P00310000", "bid": 42.1, "bid_size": 11.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0053, "vega": 0.0687, "theta": -0.0595, "rho": -0.0563, "theo": 43.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.3, "last_trade_time": "2026-08-25T09:51:20", "percent_change": 0.0, "prev_day_close": 43.6500015258789}, {"option": "IQV261016C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.3322, "open_interest": 3.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0031, "vega": 0.061, "theta": -0.036, "rho": 0.0071, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IQV261016P00320000", "bid": 51.3, "bid_size": 5.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0028, "vega": 0.0289, "theta": -0.0322, "rho": -0.0204, "theo": 53.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-09-17T09:33:07", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "IQV261016C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.3588, "open_interest": 2.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0019, "vega": 0.0393, "theta": -0.0236, "rho": 0.0041, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-02T14:30:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQV261016P00330000", "bid": 61.5, "bid_size": 1.0, "ask": 65.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0012, "vega": 0.0094, "theta": -0.0124, "rho": -0.0081, "theo": 63.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "IQV261016C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0012, "vega": 0.0254, "theta": -0.0156, "rho": 0.0025, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IQV261016P00340000", "bid": 71.5, "bid_size": 1.0, "ask": 75.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0033, "rho": -0.0024, "theo": 73.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "IQV261016C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0007, "vega": 0.0167, "theta": -0.0105, "rho": 0.0015, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IQV261016P00350000", "bid": 81.5, "bid_size": 1.0, "ask": 85.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0006, "rho": -0.0004, "theo": 83.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "IQV261016C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.6469, "open_interest": 1.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0111, "theta": -0.0071, "rho": 0.0009, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IQV261016P00360000", "bid": 91.5, "bid_size": 1.0, "ask": 95.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 93.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "IQV261120C00085000", "bid": 180.4, "bid_size": 2.0, "ask": 184.3, "ask_size": 1.0, "iv": 1.2388, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": 0.1477, "theo": 182.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-09-04T09:33:45", "percent_change": 0.0, "prev_day_close": 183.100006103516}, {"option": "IQV261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "IQV261120C00090000", "bid": 175.4, "bid_size": 2.0, "ask": 179.4, "ask_size": 1.0, "iv": 1.1854, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": 0.1563, "theo": 177.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-09-04T09:33:45", "percent_change": 0.0, "prev_day_close": 178.199996948242}, {"option": "IQV261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "IQV261120C00095000", "bid": 170.4, "bid_size": 1.0, "ask": 174.4, "ask_size": 1.0, "iv": 1.1112, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": 0.165, "theo": 172.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.0, "last_trade_time": "2026-09-04T09:33:45", "percent_change": 0.0, "prev_day_close": 173.199996948242}, {"option": "IQV261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IQV261120C00100000", "bid": 165.5, "bid_size": 2.0, "ask": 169.5, "ask_size": 1.0, "iv": 1.0865, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": 0.1736, "theo": 167.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-09-04T09:33:45", "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "IQV261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 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": "IQV261120C00105000", "bid": 160.5, "bid_size": 1.0, "ask": 164.7, "ask_size": 1.0, "iv": 1.0594, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0024, "theta": -0.0013, "rho": 0.1822, "theo": 162.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.3, "last_trade_time": "2026-09-04T09:33:45", "percent_change": 0.0, "prev_day_close": 163.300003051758}, {"option": "IQV261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.2404, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0013, "rho": -0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-04-06T12:03:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IQV261120C00110000", "bid": 155.6, "bid_size": 1.0, "ask": 159.6, "ask_size": 1.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0031, "theta": -0.0016, "rho": 0.1908, "theo": 157.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.349998474121}, {"option": "IQV261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 9.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0031, "theta": -0.0016, "rho": -0.0004, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 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": "IQV261120C00115000", "bid": 150.6, "bid_size": 1.0, "ask": 154.7, "ask_size": 1.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0039, "theta": -0.002, "rho": 0.1994, "theo": 152.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.399993896484}, {"option": "IQV261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 1.0818, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.004, "theta": -0.002, "rho": -0.0005, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IQV261120C00120000", "bid": 145.9, "bid_size": 1.0, "ask": 149.7, "ask_size": 1.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.005, "theta": -0.0025, "rho": 0.2079, "theo": 147.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.299995422363}, {"option": "IQV261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.0835, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.005, "theta": -0.0025, "rho": -0.0006, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IQV261120C00125000", "bid": 140.9, "bid_size": 1.0, "ask": 144.8, "ask_size": 1.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0031, "rho": 0.2164, "theo": 142.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "IQV261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.9433, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0031, "rho": -0.0008, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IQV261120C00130000", "bid": 136.0, "bid_size": 1.0, "ask": 139.8, "ask_size": 1.0, "iv": 0.8635, "open_interest": 3.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.008, "theta": -0.0038, "rho": 0.2249, "theo": 137.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-09-04T09:33:45", "percent_change": 0.0, "prev_day_close": 138.550003051758}, {"option": "IQV261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.9746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0038, "rho": -0.0011, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 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": "IQV261120C00135000", "bid": 131.1, "bid_size": 1.0, "ask": 134.9, "ask_size": 1.0, "iv": 0.8372, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0047, "rho": 0.2332, "theo": 132.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.5, "last_trade_time": "2026-09-04T09:33:45", "percent_change": 0.0, "prev_day_close": 133.600006103516}, {"option": "IQV261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.8624, "open_interest": 2.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0047, "rho": -0.0014, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQV261120C00140000", "bid": 126.3, "bid_size": 5.0, "ask": 129.9, "ask_size": 5.0, "iv": 0.8102, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0057, "rho": 0.2415, "theo": 127.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-08-26T09:31:12", "percent_change": 0.0, "prev_day_close": 128.599998474121}, {"option": "IQV261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.8536, "open_interest": 41.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0057, "rho": -0.0018, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IQV261120C00145000", "bid": 121.2, "bid_size": 5.0, "ask": 125.0, "ask_size": 6.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0156, "theta": -0.007, "rho": 0.2497, "theo": 122.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "IQV261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.8615, "open_interest": 11.0, "volume": 1.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0157, "theta": -0.007, "rho": -0.0022, "theo": 0.1027, "change": -0.9, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -81.8182, "prev_day_close": 1.20000004768372}, {"option": "IQV261120C00150000", "bid": 116.2, "bid_size": 5.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0193, "theta": -0.0084, "rho": 0.2578, "theo": 117.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "IQV261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.6983, "open_interest": 1.0, "volume": 1.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0195, "theta": -0.0085, "rho": -0.0029, "theo": 0.1306, "change": -1.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -83.6735, "prev_day_close": 0.474999994039536}, {"option": "IQV261120C00155000", "bid": 111.3, "bid_size": 5.0, "ask": 115.1, "ask_size": 5.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0238, "theta": -0.0102, "rho": 0.2656, "theo": 112.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "IQV261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.6838, "open_interest": 2.0, "volume": 1.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.0239, "theta": -0.0102, "rho": -0.0036, "theo": 0.1659, "change": -0.65, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -76.4706, "prev_day_close": 0.574999988079071}, {"option": "IQV261120C00160000", "bid": 106.4, "bid_size": 5.0, "ask": 110.2, "ask_size": 3.0, "iv": 0.6684, "open_interest": 5.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.0292, "theta": -0.0122, "rho": 0.2734, "theo": 107.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-07-08T10:55:53", "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "IQV261120P00160000", "bid": 0.15, "bid_size": 60.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.7557, "open_interest": 519.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0123, "rho": -0.0046, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "IQV261120C00165000", "bid": 102.0, "bid_size": 11.0, "ask": 105.0, "ask_size": 11.0, "iv": 0.6579, "open_interest": 19.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0005, "vega": 0.0356, "theta": -0.0146, "rho": 0.2808, "theo": 102.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.4, "last_trade_time": "2026-08-25T09:51:20", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "IQV261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 26.0, "iv": 0.6753, "open_interest": 3.0, "volume": 1.0, "delta": -0.0123, "gamma": 0.0005, "vega": 0.0358, "theta": -0.0147, "rho": -0.0057, "theo": 0.2656, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -20.0, "prev_day_close": 0.975000023841858}, {"option": "IQV261120C00170000", "bid": 97.4, "bid_size": 11.0, "ask": 100.0, "ask_size": 11.0, "iv": 0.6438, "open_interest": 15.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0432, "theta": -0.0174, "rho": 0.288, "theo": 98.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.4, "last_trade_time": "2026-08-25T10:17:46", "percent_change": 0.0, "prev_day_close": 98.6499977111816}, {"option": "IQV261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 26.0, "iv": 0.6266, "open_interest": 13.0, "volume": 2.0, "delta": -0.0154, "gamma": 0.0006, "vega": 0.0434, "theta": -0.0176, "rho": -0.0072, "theo": 0.3348, "change": 0.025, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T10:45:20", "percent_change": 6.66667, "prev_day_close": 0.875}, {"option": "IQV261120C00175000", "bid": 92.1, "bid_size": 11.0, "ask": 95.0, "ask_size": 11.0, "iv": 0.5851, "open_interest": 10.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0008, "vega": 0.0523, "theta": -0.0207, "rho": 0.2948, "theo": 93.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.6, "last_trade_time": "2026-08-25T10:17:46", "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "IQV261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.6165, "open_interest": 18.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0008, "vega": 0.0526, "theta": -0.0208, "rho": -0.009, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-07-28T12:33:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IQV261120C00180000", "bid": 86.9, "bid_size": 2.0, "ask": 90.5, "ask_size": 5.0, "iv": 0.5656, "open_interest": 65.0, "volume": 0.0, "delta": 0.976, "gamma": 0.001, "vega": 0.0628, "theta": -0.0244, "rho": 0.3011, "theo": 88.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.1, "last_trade_time": "2026-08-25T15:54:28", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "IQV261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.6124, "open_interest": 29.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.001, "vega": 0.0632, "theta": -0.0246, "rho": -0.0112, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-08-27T09:39:24", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IQV261120C00185000", "bid": 82.1, "bid_size": 3.0, "ask": 85.7, "ask_size": 4.0, "iv": 0.55, "open_interest": 36.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0012, "vega": 0.0753, "theta": -0.0287, "rho": 0.3069, "theo": 83.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-06-23T15:07:09", "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "IQV261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5657, "open_interest": 25.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0012, "vega": 0.0756, "theta": -0.0289, "rho": -0.0138, "theo": 0.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-08-13T10:13:53", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IQV261120C00190000", "bid": 77.3, "bid_size": 5.0, "ask": 80.8, "ask_size": 5.0, "iv": 0.5276, "open_interest": 8.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0015, "vega": 0.0894, "theta": -0.0335, "rho": 0.3122, "theo": 78.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.26, "last_trade_time": "2026-07-29T15:58:31", "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "IQV261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 7.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0015, "vega": 0.09, "theta": -0.0338, "rho": -0.0171, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IQV261120C00195000", "bid": 72.5, "bid_size": 3.0, "ask": 76.1, "ask_size": 3.0, "iv": 0.5128, "open_interest": 71.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0018, "vega": 0.1059, "theta": -0.039, "rho": 0.3166, "theo": 73.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.68, "last_trade_time": "2026-09-01T14:38:06", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "IQV261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0018, "vega": 0.1064, "theta": -0.0393, "rho": -0.021, "theo": 1.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "IQV261120C00200000", "bid": 67.7, "bid_size": 5.0, "ask": 71.3, "ask_size": 5.0, "iv": 0.492, "open_interest": 100.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0021, "vega": 0.1243, "theta": -0.045, "rho": 0.3202, "theo": 69.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.9, "last_trade_time": "2026-09-15T15:09:17", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "IQV261120P00200000", "bid": 0.35, "bid_size": 9.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.4323, "open_interest": 29.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0021, "vega": 0.1252, "theta": -0.0454, "rho": -0.0257, "theo": 1.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-16T14:32:33", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "IQV261120C00210000", "bid": 58.7, "bid_size": 14.0, "ask": 61.6, "ask_size": 13.0, "iv": 0.4618, "open_interest": 19.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.003, "vega": 0.1681, "theta": -0.059, "rho": 0.3241, "theo": 59.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.41, "last_trade_time": "2026-08-28T15:50:24", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "IQV261120P00210000", "bid": 1.2, "bid_size": 23.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.4542, "open_interest": 17.0, "volume": 0.0, "delta": -0.082, "gamma": 0.003, "vega": 0.1696, "theta": -0.0595, "rho": -0.038, "theo": 1.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T09:44:56", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "IQV261120C00220000", "bid": 49.7, "bid_size": 18.0, "ask": 52.7, "ask_size": 14.0, "iv": 0.4412, "open_interest": 11.0, "volume": 1.0, "delta": 0.882, "gamma": 0.0041, "vega": 0.2203, "theta": -0.075, "rho": 0.3227, "theo": 51.069, "change": -2.63, "open": 51.02, "high": 51.02, "low": 51.02, "tick": "up", "last_trade_price": 51.02, "last_trade_time": "2026-09-18T12:42:37", "percent_change": -4.90214, "prev_day_close": 51.2000007629394}, {"option": "IQV261120P00220000", "bid": 2.3, "bid_size": 17.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.435, "open_interest": 71.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0041, "vega": 0.2218, "theta": -0.0758, "rho": -0.0546, "theo": 3.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-16T14:32:33", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IQV261120C00230000", "bid": 41.2, "bid_size": 16.0, "ask": 44.3, "ask_size": 16.0, "iv": 0.4256, "open_interest": 22.0, "volume": 1.0, "delta": 0.8331, "gamma": 0.0053, "vega": 0.2783, "theta": -0.0921, "rho": 0.3146, "theo": 42.6218, "change": -1.5, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-09-18T13:18:56", "percent_change": -3.33333, "prev_day_close": 42.8500003814697}, {"option": "IQV261120P00230000", "bid": 3.5, "bid_size": 18.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.4372, "open_interest": 29.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0054, "vega": 0.2798, "theta": -0.0932, "rho": -0.0767, "theo": 4.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T11:47:06", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "IQV261120C00240000", "bid": 33.4, "bid_size": 18.0, "ask": 36.7, "ask_size": 21.0, "iv": 0.4168, "open_interest": 54.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0067, "vega": 0.3367, "theta": -0.1088, "rho": 0.2991, "theo": 34.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.27, "last_trade_time": "2026-09-08T10:13:16", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "IQV261120P00240000", "bid": 4.5, "bid_size": 24.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.4078, "open_interest": 205.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0068, "vega": 0.3378, "theta": -0.1102, "rho": -0.1041, "theo": 6.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-03T13:05:35", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "IQV261120C00250000", "bid": 26.4, "bid_size": 29.0, "ask": 29.5, "ask_size": 20.0, "iv": 0.4052, "open_interest": 183.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0079, "vega": 0.3883, "theta": -0.1229, "rho": 0.2762, "theo": 27.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-09-16T09:52:30", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "IQV261120P00250000", "bid": 7.7, "bid_size": 18.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.4038, "open_interest": 118.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.008, "vega": 0.3899, "theta": -0.1249, "rho": -0.1356, "theo": 9.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-17T09:38:10", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IQV261120C00260000", "bid": 20.6, "bid_size": 18.0, "ask": 23.6, "ask_size": 17.0, "iv": 0.4047, "open_interest": 314.0, "volume": 1.0, "delta": 0.6095, "gamma": 0.0088, "vega": 0.4252, "theta": -0.1324, "rho": 0.2468, "theo": 21.5583, "change": -1.17, "open": 22.33, "high": 22.33, "low": 22.33, "tick": "down", "last_trade_price": 22.33, "last_trade_time": "2026-09-18T14:45:14", "percent_change": -4.97872, "prev_day_close": 21.6999998092651}, {"option": "IQV261120P00260000", "bid": 11.5, "bid_size": 23.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.3888, "open_interest": 29.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.009, "vega": 0.4258, "theta": -0.1351, "rho": -0.1686, "theo": 13.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-09-17T09:38:10", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "IQV261120C00270000", "bid": 15.1, "bid_size": 23.0, "ask": 18.4, "ask_size": 21.0, "iv": 0.3953, "open_interest": 34.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0092, "vega": 0.4413, "theta": -0.1358, "rho": 0.2131, "theo": 16.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-17T13:00:58", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "IQV261120P00270000", "bid": 16.6, "bid_size": 24.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.387, "open_interest": 256.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0095, "vega": 0.4405, "theta": -0.1393, "rho": -0.2018, "theo": 18.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.87, "last_trade_time": "2026-09-17T13:00:58", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "IQV261120C00280000", "bid": 10.8, "bid_size": 17.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.3819, "open_interest": 251.0, "volume": 1.0, "delta": 0.4286, "gamma": 0.0092, "vega": 0.4348, "theta": -0.1329, "rho": 0.1782, "theo": 12.222, "change": -0.85, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-18T11:48:06", "percent_change": -6.13718, "prev_day_close": 12.2000002861023}, {"option": "IQV261120P00280000", "bid": 22.8, "bid_size": 11.0, "ask": 25.7, "ask_size": 25.0, "iv": 0.3917, "open_interest": 238.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0095, "vega": 0.4304, "theta": -0.1371, "rho": -0.2269, "theo": 23.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-09-17T13:01:04", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "IQV261120C00290000", "bid": 7.6, "bid_size": 22.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.3911, "open_interest": 70.0, "volume": 30.0, "delta": 0.3452, "gamma": 0.0086, "vega": 0.4087, "theta": -0.1245, "rho": 0.1449, "theo": 8.9807, "change": -1.5, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T12:41:56", "percent_change": -14.2857, "prev_day_close": 8.90000009536743}, {"option": "IQV261120P00290000", "bid": 29.3, "bid_size": 18.0, "ask": 31.8, "ask_size": 11.0, "iv": 0.3795, "open_interest": 2.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.009, "vega": 0.3994, "theta": -0.1296, "rho": -0.2451, "theo": 30.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-09-17T13:00:58", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "IQV261120C00300000", "bid": 4.6, "bid_size": 23.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.3838, "open_interest": 414.0, "volume": 2.0, "delta": 0.2724, "gamma": 0.0077, "vega": 0.3689, "theta": -0.1124, "rho": 0.1151, "theo": 6.5383, "change": -1.0, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T13:23:05", "percent_change": -13.5135, "prev_day_close": 6.40000009536743}, {"option": "IQV261120P00300000", "bid": 36.1, "bid_size": 16.0, "ask": 39.7, "ask_size": 15.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0081, "vega": 0.3534, "theta": -0.1183, "rho": -0.2486, "theo": 38.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "IQV261120C00310000", "bid": 2.95, "bid_size": 27.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.3936, "open_interest": 6.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0067, "vega": 0.3223, "theta": -0.0986, "rho": 0.0898, "theo": 4.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-31T12:51:27", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IQV261120P00310000", "bid": 44.7, "bid_size": 21.0, "ask": 47.8, "ask_size": 17.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0071, "vega": 0.2992, "theta": -0.1053, "rho": -0.2422, "theo": 46.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "IQV261120C00320000", "bid": 1.65, "bid_size": 3.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3901, "open_interest": 1.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0056, "vega": 0.2742, "theta": -0.0844, "rho": 0.0691, "theo": 3.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IQV261120P00320000", "bid": 53.1, "bid_size": 9.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.3627, "open_interest": 1.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0061, "vega": 0.243, "theta": -0.0921, "rho": -0.2228, "theo": 55.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-09-08T10:41:38", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "IQV261120C00330000", "bid": 0.75, "bid_size": 1.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.394, "open_interest": 3.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0046, "vega": 0.2295, "theta": -0.0712, "rho": 0.0531, "theo": 2.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "IQV261120P00330000", "bid": 62.2, "bid_size": 5.0, "ask": 65.6, "ask_size": 5.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0052, "vega": 0.1888, "theta": -0.0803, "rho": -0.1962, "theo": 64.6918, "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": 64.0}, {"option": "IQV261120C00340000", "bid": 0.35, "bid_size": 5.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.4106, "open_interest": 18.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0038, "vega": 0.1899, "theta": -0.0595, "rho": 0.0407, "theo": 1.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-03T14:51:42", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IQV261120P00340000", "bid": 71.7, "bid_size": 4.0, "ask": 75.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0043, "vega": 0.1352, "theta": -0.0697, "rho": -0.1561, "theo": 74.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "IQV261120C00350000", "bid": 0.6, "bid_size": 20.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.4453, "open_interest": 1.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.003, "vega": 0.1558, "theta": -0.0494, "rho": 0.0312, "theo": 1.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "IQV261120P00350000", "bid": 81.5, "bid_size": 2.0, "ask": 84.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0034, "vega": 0.0893, "theta": -0.0581, "rho": -0.0955, "theo": 83.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.3, "last_trade_time": "2026-09-17T09:33:07", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "IQV261120C00360000", "bid": 0.25, "bid_size": 24.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.4614, "open_interest": 3.0, "volume": 1.0, "delta": 0.0563, "gamma": 0.0024, "vega": 0.1274, "theta": -0.0408, "rho": 0.024, "theo": 1.0139, "change": -0.65, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -38.2353, "prev_day_close": 1.70000001788139}, {"option": "IQV261120P00360000", "bid": 91.5, "bid_size": 11.0, "ask": 95.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0025, "vega": 0.0563, "theta": -0.044, "rho": -0.0727, "theo": 93.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9499969482422}, {"option": "IQV261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.4743, "open_interest": 2.0, "volume": 2.0, "delta": 0.0436, "gamma": 0.0019, "vega": 0.1042, "theta": -0.0337, "rho": 0.0186, "theo": 0.7649, "change": 0.85, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IQV261120P00370000", "bid": 101.5, "bid_size": 11.0, "ask": 104.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0015, "vega": 0.0265, "theta": -0.0251, "rho": -0.035, "theo": 103.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "IQV270115C00085000", "bid": 181.0, "bid_size": 1.0, "ask": 185.0, "ask_size": 1.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0029, "theta": -0.0007, "rho": 0.2768, "theo": 182.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.800003051758}, {"option": "IQV270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0874, "open_interest": 12.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0029, "theta": -0.0007, "rho": -0.0005, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IQV270115C00090000", "bid": 176.1, "bid_size": 2.0, "ask": 180.1, "ask_size": 1.0, "iv": 0.8321, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0038, "theta": -0.0009, "rho": 0.2929, "theo": 177.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.83, "last_trade_time": "2026-03-18T11:24:39", "percent_change": 0.0, "prev_day_close": 178.849998474121}, {"option": "IQV270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.037, "open_interest": 17.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0038, "theta": -0.0009, "rho": -0.0006, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IQV270115C00095000", "bid": 171.2, "bid_size": 1.0, "ask": 175.3, "ask_size": 1.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0049, "theta": -0.0012, "rho": 0.309, "theo": 172.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "IQV270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9895, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.005, "theta": -0.0012, "rho": -0.0008, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-03-12T10:05:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IQV270115C00100000", "bid": 166.5, "bid_size": 1.0, "ask": 170.3, "ask_size": 1.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0064, "theta": -0.0015, "rho": 0.325, "theo": 168.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.050003051758}, {"option": "IQV270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9446, "open_interest": 31.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0064, "theta": -0.0015, "rho": -0.0011, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IQV270115C00105000", "bid": 161.5, "bid_size": 1.0, "ask": 165.3, "ask_size": 1.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0019, "rho": 0.341, "theo": 163.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.100006103516}, {"option": "IQV270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9019, "open_interest": 35.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0019, "rho": -0.0015, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-23T10:00:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IQV270115C00110000", "bid": 156.6, "bid_size": 1.0, "ask": 160.4, "ask_size": 1.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0024, "rho": 0.3568, "theo": 158.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.150001525879}, {"option": "IQV270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8613, "open_interest": 10.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0024, "rho": -0.0019, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-10T10:03:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IQV270115C00115000", "bid": 151.7, "bid_size": 1.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0029, "rho": 0.3725, "theo": 153.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "IQV270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.7258, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0029, "rho": -0.0025, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-03-05T11:39:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IQV270115C00120000", "bid": 146.8, "bid_size": 1.0, "ask": 150.6, "ask_size": 1.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0036, "rho": 0.3881, "theo": 148.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-02-24T10:26:34", "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "IQV270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.7891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0036, "rho": -0.0032, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-25T15:50:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IQV270115C00125000", "bid": 141.9, "bid_size": 1.0, "ask": 145.7, "ask_size": 1.0, "iv": 0.6422, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0044, "rho": 0.4035, "theo": 143.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-03-09T13:48:12", "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "IQV270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.6925, "open_interest": 9.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0205, "theta": -0.0044, "rho": -0.0041, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-10T10:03:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IQV270115C00130000", "bid": 137.1, "bid_size": 1.0, "ask": 140.8, "ask_size": 1.0, "iv": 0.6276, "open_interest": 4.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0251, "theta": -0.0053, "rho": 0.4187, "theo": 138.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-04-07T12:03:04", "percent_change": 0.0, "prev_day_close": 139.550003051758}, {"option": "IQV270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.7191, "open_interest": 7.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0253, "theta": -0.0054, "rho": -0.0051, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T14:08:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IQV270115C00135000", "bid": 132.1, "bid_size": 1.0, "ask": 135.9, "ask_size": 1.0, "iv": 0.5933, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0308, "theta": -0.0064, "rho": 0.4336, "theo": 133.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-06-09T13:38:42", "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "IQV270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.689, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0309, "theta": -0.0065, "rho": -0.0065, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IQV270115C00140000", "bid": 127.2, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.5696, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0375, "theta": -0.0077, "rho": 0.4482, "theo": 128.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-06-25T09:42:26", "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "IQV270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.6597, "open_interest": 3.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0376, "theta": -0.0078, "rho": -0.0081, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-17T13:00:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IQV270115C00145000", "bid": 122.4, "bid_size": 1.0, "ask": 126.1, "ask_size": 1.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.0454, "theta": -0.0092, "rho": 0.4624, "theo": 124.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.900001525879}, {"option": "IQV270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.6314, "open_interest": 7.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0456, "theta": -0.0092, "rho": -0.0101, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IQV270115C00150000", "bid": 117.5, "bid_size": 1.0, "ask": 121.3, "ask_size": 1.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0005, "vega": 0.0545, "theta": -0.0109, "rho": 0.4762, "theo": 119.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "IQV270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.6038, "open_interest": 4.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0005, "vega": 0.0547, "theta": -0.011, "rho": -0.0125, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-07-13T09:30:18", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IQV270115C00155000", "bid": 112.7, "bid_size": 1.0, "ask": 116.4, "ask_size": 1.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.0652, "theta": -0.0128, "rho": 0.4894, "theo": 114.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.149997711182}, {"option": "IQV270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.565, "open_interest": 4.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0006, "vega": 0.0657, "theta": -0.0129, "rho": -0.0154, "theo": 0.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IQV270115C00160000", "bid": 107.8, "bid_size": 1.0, "ask": 111.6, "ask_size": 1.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0007, "vega": 0.0773, "theta": -0.015, "rho": 0.502, "theo": 109.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-04-22T14:46:20", "percent_change": 0.0, "prev_day_close": 109.850002288818}, {"option": "IQV270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.555, "open_interest": 17.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0007, "vega": 0.0776, "theta": -0.0151, "rho": -0.0188, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T11:51:56", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IQV270115C00165000", "bid": 103.1, "bid_size": 4.0, "ask": 106.8, "ask_size": 4.0, "iv": 0.4964, "open_interest": 3.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0008, "vega": 0.0913, "theta": -0.0174, "rho": 0.5139, "theo": 104.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-07-17T10:00:14", "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "IQV270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.5271, "open_interest": 2.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0008, "vega": 0.0922, "theta": -0.0176, "rho": -0.0229, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-07T10:26:48", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "IQV270115C00170000", "bid": 98.4, "bid_size": 4.0, "ask": 102.0, "ask_size": 4.0, "iv": 0.4861, "open_interest": 6.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.001, "vega": 0.1071, "theta": -0.0202, "rho": 0.525, "theo": 99.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.15, "last_trade_time": "2026-08-20T10:28:19", "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "IQV270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.509, "open_interest": 205.0, "volume": 0.0, "delta": -0.031, "gamma": 0.001, "vega": 0.1078, "theta": -0.0204, "rho": -0.0278, "theo": 0.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IQV270115C00175000", "bid": 93.6, "bid_size": 5.0, "ask": 97.3, "ask_size": 4.0, "iv": 0.474, "open_interest": 3.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0012, "vega": 0.1247, "theta": -0.0232, "rho": 0.5351, "theo": 95.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-07-13T09:53:00", "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "IQV270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.491, "open_interest": 30.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0012, "vega": 0.1262, "theta": -0.0235, "rho": -0.0336, "theo": 1.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-23T10:08:58", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IQV270115C00180000", "bid": 88.9, "bid_size": 4.0, "ask": 92.6, "ask_size": 4.0, "iv": 0.4637, "open_interest": 16.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0014, "vega": 0.1446, "theta": -0.0266, "rho": 0.5441, "theo": 90.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-07-30T13:05:33", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "IQV270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.4709, "open_interest": 13.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0014, "vega": 0.1456, "theta": -0.0269, "rho": -0.0401, "theo": 1.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IQV270115C00185000", "bid": 84.2, "bid_size": 3.0, "ask": 87.9, "ask_size": 5.0, "iv": 0.4516, "open_interest": 5.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0016, "vega": 0.1662, "theta": -0.0302, "rho": 0.552, "theo": 85.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-06-15T13:18:19", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "IQV270115P00185000", "bid": 0.55, "bid_size": 3.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.4608, "open_interest": 201.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0016, "vega": 0.1679, "theta": -0.0306, "rho": -0.048, "theo": 1.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-16T13:43:15", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "IQV270115C00190000", "bid": 80.0, "bid_size": 3.0, "ask": 83.3, "ask_size": 4.0, "iv": 0.4537, "open_interest": 11.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0018, "vega": 0.1903, "theta": -0.0341, "rho": 0.5584, "theo": 81.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-07-22T10:54:54", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "IQV270115P00190000", "bid": 0.75, "bid_size": 4.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.4449, "open_interest": 4.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0019, "vega": 0.1917, "theta": -0.0346, "rho": -0.0567, "theo": 1.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "IQV270115C00195000", "bid": 75.0, "bid_size": 5.0, "ask": 78.8, "ask_size": 2.0, "iv": 0.4353, "open_interest": 5.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0021, "vega": 0.2159, "theta": -0.0383, "rho": 0.5635, "theo": 76.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-07-22T10:54:54", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "IQV270115P00195000", "bid": 1.1, "bid_size": 5.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.4342, "open_interest": 5.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0022, "vega": 0.2179, "theta": -0.0389, "rho": -0.0671, "theo": 2.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "IQV270115C00200000", "bid": 71.0, "bid_size": 14.0, "ask": 74.3, "ask_size": 14.0, "iv": 0.4373, "open_interest": 50.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0024, "vega": 0.2438, "theta": -0.0428, "rho": 0.5668, "theo": 72.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.07, "last_trade_time": "2026-09-17T09:59:08", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "IQV270115P00200000", "bid": 1.7, "bid_size": 5.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.4248, "open_interest": 62.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0025, "vega": 0.2459, "theta": -0.0434, "rho": -0.0784, "theo": 2.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "IQV270115C00210000", "bid": 62.5, "bid_size": 5.0, "ask": 65.7, "ask_size": 4.0, "iv": 0.4277, "open_interest": 32.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0031, "vega": 0.304, "theta": -0.0522, "rho": 0.568, "theo": 63.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-08-21T12:07:24", "percent_change": 0.0, "prev_day_close": 63.8500022888184}, {"option": "IQV270115P00210000", "bid": 2.05, "bid_size": 1.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.4029, "open_interest": 37.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0032, "vega": 0.3067, "theta": -0.0532, "rho": -0.1059, "theo": 4.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-18T15:51:04", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "IQV270115C00220000", "bid": 53.9, "bid_size": 8.0, "ask": 57.4, "ask_size": 5.0, "iv": 0.4106, "open_interest": 38.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0039, "vega": 0.3682, "theta": -0.0621, "rho": 0.5611, "theo": 55.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.18, "last_trade_time": "2026-08-21T09:30:17", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "IQV270115P00220000", "bid": 4.0, "bid_size": 9.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.4053, "open_interest": 33.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.004, "vega": 0.3716, "theta": -0.0633, "rho": -0.1395, "theo": 5.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-09T11:20:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IQV270115C00230000", "bid": 46.2, "bid_size": 20.0, "ask": 49.6, "ask_size": 16.0, "iv": 0.4018, "open_interest": 563.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0047, "vega": 0.4328, "theta": -0.0717, "rho": 0.5457, "theo": 47.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-09-17T12:41:13", "percent_change": 0.0, "prev_day_close": 47.6500015258789}, {"option": "IQV270115P00230000", "bid": 6.4, "bid_size": 5.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.401, "open_interest": 24.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0048, "vega": 0.4366, "theta": -0.0733, "rho": -0.179, "theo": 7.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-09-14T13:47:53", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IQV270115C00240000", "bid": 39.1, "bid_size": 9.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.3989, "open_interest": 92.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0054, "vega": 0.4931, "theta": -0.0804, "rho": 0.5215, "theo": 40.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-27T11:42:34", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "IQV270115P00240000", "bid": 8.8, "bid_size": 9.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.385, "open_interest": 56.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0056, "vega": 0.4969, "theta": -0.0825, "rho": -0.2237, "theo": 10.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-09-15T15:40:50", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IQV270115C00250000", "bid": 32.8, "bid_size": 16.0, "ask": 35.8, "ask_size": 16.0, "iv": 0.39, "open_interest": 43.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0061, "vega": 0.5443, "theta": -0.0875, "rho": 0.4894, "theo": 33.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.08, "last_trade_time": "2026-09-17T09:59:08", "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "IQV270115P00250000", "bid": 12.3, "bid_size": 9.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.3808, "open_interest": 111.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0063, "vega": 0.5474, "theta": -0.0901, "rho": -0.2716, "theo": 13.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-15T15:39:12", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "IQV270115C00260000", "bid": 27.0, "bid_size": 15.0, "ask": 29.9, "ask_size": 16.0, "iv": 0.3845, "open_interest": 54.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0066, "vega": 0.582, "theta": -0.0924, "rho": 0.4506, "theo": 28.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.49, "last_trade_time": "2026-09-17T11:48:53", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "IQV270115P00260000", "bid": 16.2, "bid_size": 26.0, "ask": 19.3, "ask_size": 36.0, "iv": 0.3743, "open_interest": 23.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0069, "vega": 0.5834, "theta": -0.0957, "rho": -0.32, "theo": 17.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-14T12:09:16", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "IQV270115C00270000", "bid": 22.8, "bid_size": 2.0, "ask": 24.6, "ask_size": 11.0, "iv": 0.3873, "open_interest": 90.0, "volume": 3.0, "delta": 0.5474, "gamma": 0.007, "vega": 0.6031, "theta": -0.0947, "rho": 0.407, "theo": 22.886, "change": -1.05, "open": 23.32, "high": 23.5, "low": 23.32, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-09-18T15:45:57", "percent_change": -4.29448, "prev_day_close": 22.75}, {"option": "IQV270115P00270000", "bid": 21.4, "bid_size": 20.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.3727, "open_interest": 40.0, "volume": 1.0, "delta": -0.4647, "gamma": 0.0073, "vega": 0.6013, "theta": -0.0988, "rho": -0.3652, "theo": 22.7167, "change": 1.95, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 9.17647, "prev_day_close": 22.1999998092651}, {"option": "IQV270115C00280000", "bid": 17.3, "bid_size": 19.0, "ask": 19.9, "ask_size": 28.0, "iv": 0.3718, "open_interest": 60.0, "volume": 9.0, "delta": 0.479, "gamma": 0.007, "vega": 0.6066, "theta": -0.0945, "rho": 0.3609, "theo": 18.4829, "change": -1.3, "open": 21.2, "high": 21.2, "low": 18.7, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-09-18T14:51:24", "percent_change": -6.5, "prev_day_close": 18.5500001907349}, {"option": "IQV270115P00280000", "bid": 26.9, "bid_size": 17.0, "ask": 29.7, "ask_size": 23.0, "iv": 0.3697, "open_interest": 71.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0074, "vega": 0.5995, "theta": -0.0994, "rho": -0.4037, "theo": 28.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-09-14T12:09:26", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "IQV270115C00290000", "bid": 13.5, "bid_size": 16.0, "ask": 16.4, "ask_size": 26.0, "iv": 0.3706, "open_interest": 34.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.0069, "vega": 0.5932, "theta": -0.0917, "rho": 0.3146, "theo": 14.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-09-16T09:45:58", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "IQV270115P00290000", "bid": 32.7, "bid_size": 19.0, "ask": 36.3, "ask_size": 18.0, "iv": 0.3653, "open_interest": 2.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0074, "vega": 0.5786, "theta": -0.0976, "rho": -0.4322, "theo": 34.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-09-16T13:18:28", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "IQV270115C00300000", "bid": 9.9, "bid_size": 25.0, "ask": 13.3, "ask_size": 18.0, "iv": 0.3648, "open_interest": 65.0, "volume": 7.0, "delta": 0.3505, "gamma": 0.0066, "vega": 0.5649, "theta": -0.0868, "rho": 0.2695, "theo": 11.6986, "change": -1.5, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-18T15:11:15", "percent_change": -11.811, "prev_day_close": 11.6500000953674}, {"option": "IQV270115P00300000", "bid": 39.6, "bid_size": 19.0, "ask": 43.3, "ask_size": 18.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0072, "vega": 0.5414, "theta": -0.0939, "rho": -0.4498, "theo": 41.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "IQV270115C00310000", "bid": 8.4, "bid_size": 22.0, "ask": 10.7, "ask_size": 17.0, "iv": 0.3724, "open_interest": 12.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0062, "vega": 0.526, "theta": -0.0806, "rho": 0.228, "theo": 9.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-08T14:37:02", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "IQV270115P00310000", "bid": 47.3, "bid_size": 15.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0068, "vega": 0.4912, "theta": -0.0887, "rho": -0.4483, "theo": 49.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "IQV270115C00320000", "bid": 5.3, "bid_size": 20.0, "ask": 8.8, "ask_size": 17.0, "iv": 0.3622, "open_interest": 9.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.0056, "vega": 0.4807, "theta": -0.0734, "rho": 0.191, "theo": 7.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.67, "last_trade_time": "2026-09-17T11:49:07", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IQV270115P00320000", "bid": 55.2, "bid_size": 5.0, "ask": 58.7, "ask_size": 5.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0063, "vega": 0.4304, "theta": -0.0825, "rho": -0.4314, "theo": 57.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "IQV270115C00330000", "bid": 3.8, "bid_size": 2.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.3749, "open_interest": 4.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.005, "vega": 0.4316, "theta": -0.0659, "rho": 0.1583, "theo": 5.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-09-17T09:44:56", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IQV270115P00330000", "bid": 63.7, "bid_size": 9.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0058, "vega": 0.3638, "theta": -0.0759, "rho": -0.3898, "theo": 66.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "IQV270115C00340000", "bid": 2.35, "bid_size": 7.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.3591, "open_interest": 52.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0044, "vega": 0.3825, "theta": -0.0583, "rho": 0.1304, "theo": 4.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-14T13:25:12", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "IQV270115P00340000", "bid": 72.6, "bid_size": 9.0, "ask": 76.3, "ask_size": 5.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0053, "vega": 0.2902, "theta": -0.0693, "rho": -0.347, "theo": 75.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "IQV270115C00350000", "bid": 1.8, "bid_size": 9.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.3655, "open_interest": 1.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0038, "vega": 0.3351, "theta": -0.0511, "rho": 0.107, "theo": 3.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "IQV270115P00350000", "bid": 82.0, "bid_size": 5.0, "ask": 85.7, "ask_size": 5.0, "iv": 0.3375, "open_interest": 1.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0048, "vega": 0.2252, "theta": -0.0638, "rho": -0.2772, "theo": 84.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-09-08T15:50:02", "percent_change": 0.0, "prev_day_close": 83.8500022888184}, {"option": "IQV270115C00360000", "bid": 0.9, "bid_size": 3.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3636, "open_interest": 78.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0033, "vega": 0.2902, "theta": -0.0444, "rho": 0.0871, "theo": 2.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-08T14:17:52", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IQV270115P00360000", "bid": 91.7, "bid_size": 5.0, "ask": 95.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0041, "vega": 0.1484, "theta": -0.0581, "rho": -0.1791, "theo": 93.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "IQV270115C00370000", "bid": 1.05, "bid_size": 5.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.3855, "open_interest": 1.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0028, "vega": 0.2504, "theta": -0.0383, "rho": 0.071, "theo": 2.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "IQV270115P00370000", "bid": 101.5, "bid_size": 1.0, "ask": 105.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0031, "vega": 0.0854, "theta": -0.0489, "rho": -0.1188, "theo": 103.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "IQV270115C00380000", "bid": 0.05, "bid_size": 2.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.3808, "open_interest": 26.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0024, "vega": 0.2149, "theta": -0.033, "rho": 0.0579, "theo": 1.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "IQV270115P00380000", "bid": 111.5, "bid_size": 1.0, "ask": 115.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0018, "vega": 0.0339, "theta": -0.0219, "rho": -0.0483, "theo": 113.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "IQV270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.3962, "open_interest": 4.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.002, "vega": 0.1837, "theta": -0.0283, "rho": 0.0472, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IQV270115P00390000", "bid": 121.5, "bid_size": 1.0, "ask": 125.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0009, "vega": 0.0161, "theta": -0.0024, "rho": -0.0212, "theo": 123.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "IQV270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0017, "vega": 0.1569, "theta": -0.0242, "rho": 0.0386, "theo": 1.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IQV270115P00400000", "bid": 131.5, "bid_size": 5.0, "ask": 135.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.049995422363}, {"option": "IQV270219C00095000", "bid": 171.8, "bid_size": 1.0, "ask": 175.6, "ask_size": 1.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0088, "theta": 0.0, "rho": 0.3933, "theo": 173.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.349998474121}, {"option": "IQV270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0089, "theta": -0.0016, "rho": -0.0018, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 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": "IQV270219C00100000", "bid": 167.0, "bid_size": 1.0, "ask": 170.7, "ask_size": 1.0, "iv": 0.6577, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0114, "theta": 0.0, "rho": 0.4135, "theo": 168.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.8, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 169.299995422363}, {"option": "IQV270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0115, "theta": -0.002, "rho": -0.0024, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 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": "IQV270219C00105000", "bid": 162.1, "bid_size": 1.0, "ask": 165.8, "ask_size": 1.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0144, "theta": 0.0, "rho": 0.4335, "theo": 163.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "IQV270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0024, "rho": -0.0031, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 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": "IQV270219C00110000", "bid": 157.1, "bid_size": 1.0, "ask": 160.9, "ask_size": 1.0, "iv": 0.5808, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0182, "theta": 0.0, "rho": 0.4534, "theo": 158.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "IQV270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0184, "theta": -0.003, "rho": -0.004, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 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": "IQV270219C00115000", "bid": 152.3, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.5729, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0227, "theta": 0.0, "rho": 0.473, "theo": 154.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 154.75}, {"option": "IQV270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0037, "rho": -0.0052, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 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": "IQV270219C00120000", "bid": 147.3, "bid_size": 1.0, "ask": 151.1, "ask_size": 1.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.028, "theta": 0.0, "rho": 0.4923, "theo": 149.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.849998474121}, {"option": "IQV270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.6416, "open_interest": 1.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0283, "theta": -0.0046, "rho": -0.0066, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IQV270219C00125000", "bid": 142.4, "bid_size": 1.0, "ask": 146.2, "ask_size": 1.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0344, "theta": 0.0, "rho": 0.5113, "theo": 144.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "IQV270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0346, "theta": -0.0055, "rho": -0.0083, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 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": "IQV270219C00130000", "bid": 137.6, "bid_size": 1.0, "ask": 141.4, "ask_size": 1.0, "iv": 0.5118, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0418, "theta": 0.0, "rho": 0.53, "theo": 139.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-07-28T09:40:49", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "IQV270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0422, "theta": -0.0066, "rho": -0.0104, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 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": "IQV270219C00135000", "bid": 132.7, "bid_size": 1.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0506, "theta": -0.0012, "rho": 0.5481, "theo": 134.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "IQV270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.051, "theta": -0.0079, "rho": -0.0129, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IQV270219C00140000", "bid": 127.9, "bid_size": 1.0, "ask": 131.7, "ask_size": 1.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0004, "vega": 0.0606, "theta": -0.0028, "rho": 0.5657, "theo": 129.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.399993896484}, {"option": "IQV270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.5858, "open_interest": 7.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0004, "vega": 0.0611, "theta": -0.0094, "rho": -0.0159, "theo": 0.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-22T11:20:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IQV270219C00145000", "bid": 123.0, "bid_size": 1.0, "ask": 126.8, "ask_size": 1.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0005, "vega": 0.0723, "theta": -0.0047, "rho": 0.5827, "theo": 125.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "IQV270219P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.073, "theta": -0.011, "rho": -0.0196, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IQV270219C00150000", "bid": 118.2, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.4568, "open_interest": 5.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0006, "vega": 0.0854, "theta": -0.0068, "rho": 0.5989, "theo": 120.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-07-28T09:38:18", "percent_change": 0.0, "prev_day_close": 120.850002288818}, {"option": "IQV270219P00150000", "bid": 0.1, "bid_size": 3.0, "ask": 1.85, "ask_size": 3.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0006, "vega": 0.086, "theta": -0.0129, "rho": -0.0238, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "IQV270219C00155000", "bid": 113.5, "bid_size": 1.0, "ask": 117.3, "ask_size": 1.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0007, "vega": 0.1003, "theta": -0.0091, "rho": 0.6144, "theo": 115.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "IQV270219P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0007, "vega": 0.1015, "theta": -0.015, "rho": -0.0289, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "IQV270219C00160000", "bid": 108.7, "bid_size": 5.0, "ask": 112.5, "ask_size": 5.0, "iv": 0.4477, "open_interest": 2.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0008, "vega": 0.1171, "theta": -0.0116, "rho": 0.6288, "theo": 110.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-06-30T10:40:54", "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "IQV270219P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0008, "vega": 0.118, "theta": -0.0173, "rho": -0.0347, "theo": 1.0016, "change": 0.0, "open": 0.0, "high": 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": "IQV270219C00165000", "bid": 104.1, "bid_size": 5.0, "ask": 107.8, "ask_size": 5.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.001, "vega": 0.1356, "theta": -0.0144, "rho": 0.6424, "theo": 106.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "IQV270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.4808, "open_interest": 2.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.001, "vega": 0.137, "theta": -0.0198, "rho": -0.0416, "theo": 1.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IQV270219C00170000", "bid": 99.3, "bid_size": 6.0, "ask": 103.1, "ask_size": 5.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0011, "vega": 0.1564, "theta": -0.0173, "rho": 0.6546, "theo": 101.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.600002288818}, {"option": "IQV270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4627, "open_interest": 7.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0011, "vega": 0.1577, "theta": -0.0226, "rho": -0.0495, "theo": 1.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IQV270219C00175000", "bid": 94.8, "bid_size": 5.0, "ask": 98.5, "ask_size": 5.0, "iv": 0.4361, "open_interest": 1.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0013, "vega": 0.1787, "theta": -0.0205, "rho": 0.6656, "theo": 96.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-07-13T13:38:20", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "IQV270219P00175000", "bid": 0.05, "bid_size": 2.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.4431, "open_interest": 13.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0013, "vega": 0.1806, "theta": -0.0256, "rho": -0.0584, "theo": 1.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "IQV270219C00180000", "bid": 90.3, "bid_size": 4.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.435, "open_interest": 2.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0015, "vega": 0.2033, "theta": -0.0239, "rho": 0.6751, "theo": 92.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.23, "last_trade_time": "2026-07-09T11:44:11", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "IQV270219P00180000", "bid": 0.3, "bid_size": 4.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.4343, "open_interest": 7.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0015, "vega": 0.2053, "theta": -0.0288, "rho": -0.0688, "theo": 2.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IQV270219C00185000", "bid": 85.8, "bid_size": 4.0, "ask": 89.5, "ask_size": 5.0, "iv": 0.4306, "open_interest": 8.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0017, "vega": 0.2295, "theta": -0.0275, "rho": 0.6831, "theo": 87.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-09-04T11:58:17", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "IQV270219P00185000", "bid": 0.75, "bid_size": 3.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.4261, "open_interest": 4.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0018, "vega": 0.2317, "theta": -0.0323, "rho": -0.0804, "theo": 2.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-15T09:30:06", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "IQV270219C00190000", "bid": 81.3, "bid_size": 4.0, "ask": 85.0, "ask_size": 3.0, "iv": 0.4236, "open_interest": 2.0, "volume": 0.0, "delta": 0.922, "gamma": 0.002, "vega": 0.2576, "theta": -0.0313, "rho": 0.6894, "theo": 83.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-08-12T09:31:00", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "IQV270219P00190000", "bid": 1.2, "bid_size": 5.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.4183, "open_interest": 4.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.002, "vega": 0.2608, "theta": -0.0359, "rho": -0.0934, "theo": 2.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-08T10:22:30", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "IQV270219C00195000", "bid": 77.0, "bid_size": 4.0, "ask": 80.7, "ask_size": 5.0, "iv": 0.422, "open_interest": 9.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0022, "vega": 0.2873, "theta": -0.0352, "rho": 0.6938, "theo": 78.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-21T10:38:13", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "IQV270219P00195000", "bid": 1.8, "bid_size": 9.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0023, "vega": 0.2897, "theta": -0.0397, "rho": -0.1079, "theo": 3.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IQV270219C00200000", "bid": 72.9, "bid_size": 5.0, "ask": 76.4, "ask_size": 5.0, "iv": 0.4207, "open_interest": 7.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0025, "vega": 0.3181, "theta": -0.0393, "rho": 0.6965, "theo": 74.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-07-09T10:45:42", "percent_change": 0.0, "prev_day_close": 74.6499977111816}, {"option": "IQV270219P00200000", "bid": 3.0, "bid_size": 6.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.4237, "open_interest": 7.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0025, "vega": 0.3218, "theta": -0.0436, "rho": -0.1239, "theo": 4.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:04:58", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "IQV270219C00210000", "bid": 64.8, "bid_size": 9.0, "ask": 68.3, "ask_size": 5.0, "iv": 0.4178, "open_interest": 89.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0031, "vega": 0.3829, "theta": -0.0476, "rho": 0.6955, "theo": 66.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.21, "last_trade_time": "2026-08-19T10:31:55", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "IQV270219P00210000", "bid": 4.2, "bid_size": 6.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.4103, "open_interest": 1.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0031, "vega": 0.387, "theta": -0.0518, "rho": -0.1611, "theo": 5.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-19T13:21:00", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IQV270219C00220000", "bid": 57.6, "bid_size": 18.0, "ask": 60.5, "ask_size": 13.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0037, "vega": 0.4494, "theta": -0.0559, "rho": 0.6858, "theo": 58.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "IQV270219P00220000", "bid": 6.2, "bid_size": 22.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.4055, "open_interest": 4.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0038, "vega": 0.4542, "theta": -0.0599, "rho": -0.2038, "theo": 7.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-24T13:34:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IQV270219C00230000", "bid": 49.7, "bid_size": 14.0, "ask": 53.1, "ask_size": 15.0, "iv": 0.4054, "open_interest": 4.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0043, "vega": 0.5139, "theta": -0.0638, "rho": 0.6674, "theo": 51.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-08-17T13:05:19", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "IQV270219P00230000", "bid": 8.5, "bid_size": 23.0, "ask": 11.8, "ask_size": 32.0, "iv": 0.4009, "open_interest": 7.0, "volume": 1.0, "delta": -0.2242, "gamma": 0.0044, "vega": 0.5185, "theta": -0.0677, "rho": -0.2524, "theo": 10.0436, "change": 0.75, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-09-18T15:13:28", "percent_change": 7.97872, "prev_day_close": 10.3000001907349}, {"option": "IQV270219C00240000", "bid": 42.8, "bid_size": 21.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.4012, "open_interest": 11.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0048, "vega": 0.5728, "theta": -0.0708, "rho": 0.6406, "theo": 44.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.58, "last_trade_time": "2026-09-17T12:41:13", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "IQV270219P00240000", "bid": 11.6, "bid_size": 17.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.3968, "open_interest": 2.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.005, "vega": 0.5769, "theta": -0.0747, "rho": -0.3052, "theo": 13.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-07-30T14:22:11", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "IQV270219C00250000", "bid": 36.7, "bid_size": 23.0, "ask": 39.7, "ask_size": 19.0, "iv": 0.3931, "open_interest": 22.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0053, "vega": 0.6225, "theta": -0.0765, "rho": 0.6063, "theo": 37.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-27T09:40:50", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "IQV270219P00250000", "bid": 15.1, "bid_size": 31.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.3908, "open_interest": 3.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.0056, "vega": 0.6262, "theta": -0.0805, "rho": -0.3592, "theo": 16.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-08-25T15:50:32", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "IQV270219C00260000", "bid": 31.8, "bid_size": 16.0, "ask": 34.5, "ask_size": 25.0, "iv": 0.3983, "open_interest": 68.0, "volume": 1.0, "delta": 0.6211, "gamma": 0.0057, "vega": 0.6599, "theta": -0.0806, "rho": 0.5658, "theo": 32.1164, "change": -0.78, "open": 33.67, "high": 33.67, "low": 33.67, "tick": "down", "last_trade_price": 33.67, "last_trade_time": "2026-09-18T14:51:20", "percent_change": -2.26415, "prev_day_close": 32.75}, {"option": "IQV270219P00260000", "bid": 19.1, "bid_size": 36.0, "ask": 22.8, "ask_size": 20.0, "iv": 0.3852, "open_interest": 255.0, "volume": 0.0, "delta": -0.391, "gamma": 0.006, "vega": 0.6616, "theta": -0.0848, "rho": -0.4146, "theo": 20.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-08-31T13:00:53", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IQV270219C00270000", "bid": 26.3, "bid_size": 23.0, "ask": 29.2, "ask_size": 17.0, "iv": 0.3894, "open_interest": 10.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.006, "vega": 0.6832, "theta": -0.0829, "rho": 0.5205, "theo": 27.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-09-11T12:43:18", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IQV270219P00270000", "bid": 24.0, "bid_size": 12.0, "ask": 27.7, "ask_size": 19.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0063, "vega": 0.6811, "theta": -0.0874, "rho": -0.4635, "theo": 25.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "IQV270219C00280000", "bid": 21.3, "bid_size": 6.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.3849, "open_interest": 3.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0061, "vega": 0.6914, "theta": -0.0834, "rho": 0.4722, "theo": 22.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "IQV270219P00280000", "bid": 29.5, "bid_size": 6.0, "ask": 33.1, "ask_size": 6.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0065, "vega": 0.6838, "theta": -0.0883, "rho": -0.5075, "theo": 31.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "IQV270219C00290000", "bid": 17.4, "bid_size": 9.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.3811, "open_interest": 2.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0061, "vega": 0.6846, "theta": -0.0821, "rho": 0.4222, "theo": 18.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-01T14:40:51", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "IQV270219P00290000", "bid": 35.6, "bid_size": 5.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0066, "vega": 0.6701, "theta": -0.0875, "rho": -0.5432, "theo": 37.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "IQV270219C00300000", "bid": 15.1, "bid_size": 19.0, "ask": 17.9, "ask_size": 25.0, "iv": 0.3885, "open_interest": 14.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.006, "vega": 0.6646, "theta": -0.0793, "rho": 0.3733, "theo": 15.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.23, "last_trade_time": "2026-09-17T12:41:13", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IQV270219P00300000", "bid": 42.2, "bid_size": 9.0, "ask": 46.1, "ask_size": 5.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0065, "vega": 0.6415, "theta": -0.0853, "rho": -0.5694, "theo": 43.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "IQV270219C00310000", "bid": 11.0, "bid_size": 5.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.3761, "open_interest": 7.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0057, "vega": 0.6338, "theta": -0.0753, "rho": 0.3266, "theo": 12.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-28T11:57:16", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IQV270219P00310000", "bid": 49.4, "bid_size": 5.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0063, "vega": 0.597, "theta": -0.0819, "rho": -0.5736, "theo": 51.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "IQV270219C00320000", "bid": 8.5, "bid_size": 5.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.3716, "open_interest": 251.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0054, "vega": 0.5953, "theta": -0.0704, "rho": 0.2836, "theo": 10.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-14T10:28:15", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "IQV270219P00320000", "bid": 57.5, "bid_size": 5.0, "ask": 60.9, "ask_size": 9.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0061, "vega": 0.5354, "theta": -0.0776, "rho": -0.5585, "theo": 59.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "IQV270219C00330000", "bid": 6.6, "bid_size": 5.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0049, "vega": 0.5503, "theta": -0.0649, "rho": 0.2434, "theo": 8.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IQV270219P00330000", "bid": 65.4, "bid_size": 3.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0058, "vega": 0.473, "theta": -0.0727, "rho": -0.5233, "theo": 67.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "IQV270219C00340000", "bid": 4.7, "bid_size": 5.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0045, "vega": 0.5024, "theta": -0.059, "rho": 0.2074, "theo": 6.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IQV270219P00340000", "bid": 74.0, "bid_size": 5.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0054, "vega": 0.4062, "theta": -0.0675, "rho": -0.4835, "theo": 76.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "IQV270219C00350000", "bid": 3.7, "bid_size": 5.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0041, "vega": 0.4541, "theta": -0.0532, "rho": 0.176, "theo": 5.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IQV270219P00350000", "bid": 82.8, "bid_size": 9.0, "ask": 86.7, "ask_size": 5.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.005, "vega": 0.3241, "theta": -0.0621, "rho": -0.4188, "theo": 85.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "IQV270219C00360000", "bid": 2.8, "bid_size": 9.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.3723, "open_interest": 1.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0036, "vega": 0.406, "theta": -0.0475, "rho": 0.1483, "theo": 4.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "IQV270219P00360000", "bid": 92.1, "bid_size": 5.0, "ask": 95.9, "ask_size": 5.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0046, "vega": 0.2433, "theta": -0.0569, "rho": -0.3058, "theo": 94.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "IQV270219C00370000", "bid": 1.75, "bid_size": 5.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.3686, "open_interest": 3.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0032, "vega": 0.3605, "theta": -0.0421, "rho": 0.1246, "theo": 3.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IQV270219P00370000", "bid": 101.8, "bid_size": 5.0, "ask": 105.5, "ask_size": 5.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0041, "vega": 0.1732, "theta": -0.0515, "rho": -0.2172, "theo": 103.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "IQV270219C00380000", "bid": 1.35, "bid_size": 5.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3723, "open_interest": 17.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0028, "vega": 0.3176, "theta": -0.0371, "rho": 0.1043, "theo": 2.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "IQV270219P00380000", "bid": 111.5, "bid_size": 1.0, "ask": 115.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.003, "vega": 0.0859, "theta": -0.0428, "rho": -0.1103, "theo": 113.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "IQV270219C00390000", "bid": 0.9, "bid_size": 5.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.3782, "open_interest": 5.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0024, "vega": 0.2785, "theta": -0.0325, "rho": 0.0871, "theo": 2.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "IQV270219P00390000", "bid": 121.5, "bid_size": 1.0, "ask": 125.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0018, "vega": 0.0409, "theta": -0.025, "rho": -0.0533, "theo": 123.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.699996948242}, {"option": "IQV270219C00400000", "bid": 0.05, "bid_size": 26.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0021, "vega": 0.2436, "theta": -0.0284, "rho": 0.0729, "theo": 1.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IQV270219P00400000", "bid": 131.5, "bid_size": 5.0, "ask": 135.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0145, "rho": 0.0, "theo": 133.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "IQV270521C00135000", "bid": 134.7, "bid_size": 1.0, "ask": 138.7, "ask_size": 1.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0004, "vega": 0.0896, "theta": 0.0, "rho": 0.8444, "theo": 136.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "IQV270521P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.5142, "open_interest": 3.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0004, "vega": 0.0908, "theta": -0.0078, "rho": -0.0307, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IQV270521C00140000", "bid": 130.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0005, "vega": 0.1078, "theta": -0.001, "rho": 0.8688, "theo": 131.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.700004577637}, {"option": "IQV270521P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.4976, "open_interest": 5.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0005, "vega": 0.1089, "theta": -0.0093, "rho": -0.0382, "theo": 0.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IQV270521C00145000", "bid": 125.7, "bid_size": 4.0, "ask": 129.4, "ask_size": 5.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0006, "vega": 0.1284, "theta": -0.003, "rho": 0.8917, "theo": 127.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "IQV270521P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.478, "open_interest": 5.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0006, "vega": 0.1301, "theta": -0.0111, "rho": -0.0472, "theo": 0.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-10T09:30:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IQV270521C00150000", "bid": 121.1, "bid_size": 3.0, "ask": 124.8, "ask_size": 5.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0007, "vega": 0.151, "theta": -0.0052, "rho": 0.9131, "theo": 122.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "IQV270521P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.4589, "open_interest": 5.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0007, "vega": 0.1526, "theta": -0.013, "rho": -0.0575, "theo": 1.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "IQV270521C00155000", "bid": 116.6, "bid_size": 3.0, "ask": 120.3, "ask_size": 4.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0008, "vega": 0.1759, "theta": -0.0076, "rho": 0.9328, "theo": 117.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "IQV270521P00155000", "bid": 0.1, "bid_size": 4.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.4559, "open_interest": 7.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0009, "vega": 0.1785, "theta": -0.0151, "rho": -0.0695, "theo": 1.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-10T09:30:06", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "IQV270521C00160000", "bid": 111.9, "bid_size": 4.0, "ask": 115.8, "ask_size": 5.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.001, "vega": 0.2028, "theta": -0.0101, "rho": 0.9505, "theo": 113.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "IQV270521P00160000", "bid": 0.1, "bid_size": 9.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.427, "open_interest": 6.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.001, "vega": 0.2052, "theta": -0.0174, "rho": -0.0828, "theo": 1.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-10T09:30:06", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "IQV270521C00165000", "bid": 107.6, "bid_size": 4.0, "ask": 111.3, "ask_size": 4.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0011, "vega": 0.2318, "theta": -0.0128, "rho": 0.9664, "theo": 109.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "IQV270521P00165000", "bid": 0.95, "bid_size": 3.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.4323, "open_interest": 1.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0012, "vega": 0.2356, "theta": -0.0199, "rho": -0.0978, "theo": 2.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "IQV270521C00170000", "bid": 103.2, "bid_size": 4.0, "ask": 106.9, "ask_size": 3.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0013, "vega": 0.2626, "theta": -0.0156, "rho": 0.9801, "theo": 104.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.449996948242}, {"option": "IQV270521P00170000", "bid": 1.25, "bid_size": 5.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.4288, "open_interest": 1.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0013, "vega": 0.266, "theta": -0.0225, "rho": -0.1148, "theo": 2.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "IQV270521C00175000", "bid": 98.9, "bid_size": 4.0, "ask": 102.6, "ask_size": 4.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0014, "vega": 0.2948, "theta": -0.0186, "rho": 0.9919, "theo": 100.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "IQV270521P00175000", "bid": 1.75, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0015, "vega": 0.2992, "theta": -0.0252, "rho": -0.1334, "theo": 3.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "IQV270521C00180000", "bid": 94.6, "bid_size": 5.0, "ask": 98.4, "ask_size": 8.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0016, "vega": 0.3289, "theta": -0.0216, "rho": 1.0011, "theo": 96.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "IQV270521P00180000", "bid": 2.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0017, "vega": 0.3336, "theta": -0.0281, "rho": -0.1541, "theo": 3.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IQV270521C00185000", "bid": 90.5, "bid_size": 9.0, "ask": 94.2, "ask_size": 9.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0018, "vega": 0.3635, "theta": -0.0247, "rho": 1.0083, "theo": 91.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "IQV270521P00185000", "bid": 3.1, "bid_size": 9.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0019, "vega": 0.3682, "theta": -0.031, "rho": -0.1762, "theo": 4.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IQV270521C00190000", "bid": 86.4, "bid_size": 4.0, "ask": 90.1, "ask_size": 2.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.002, "vega": 0.3994, "theta": -0.0279, "rho": 1.0131, "theo": 87.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "IQV270521P00190000", "bid": 3.7, "bid_size": 5.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.4186, "open_interest": 4.0, "volume": 0.0, "delta": -0.107, "gamma": 0.002, "vega": 0.4056, "theta": -0.034, "rho": -0.201, "theo": 5.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-03T13:47:53", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IQV270521C00195000", "bid": 82.3, "bid_size": 9.0, "ask": 86.1, "ask_size": 7.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0022, "vega": 0.4358, "theta": -0.0311, "rho": 1.0153, "theo": 83.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3000030517578}, {"option": "IQV270521P00195000", "bid": 4.3, "bid_size": 6.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0023, "vega": 0.4417, "theta": -0.037, "rho": -0.2267, "theo": 6.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IQV270521C00200000", "bid": 78.5, "bid_size": 5.0, "ask": 82.2, "ask_size": 5.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0024, "vega": 0.4721, "theta": -0.0343, "rho": 1.0157, "theo": 79.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "IQV270521P00200000", "bid": 5.4, "bid_size": 6.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0025, "vega": 0.4793, "theta": -0.0401, "rho": -0.2535, "theo": 7.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IQV270521C00210000", "bid": 70.9, "bid_size": 5.0, "ask": 74.6, "ask_size": 5.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0028, "vega": 0.5449, "theta": -0.0406, "rho": 1.0087, "theo": 72.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "IQV270521P00210000", "bid": 7.6, "bid_size": 5.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0029, "vega": 0.5519, "theta": -0.0461, "rho": -0.3132, "theo": 9.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "IQV270521C00220000", "bid": 63.9, "bid_size": 9.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0032, "vega": 0.6149, "theta": -0.0465, "rho": 0.9926, "theo": 65.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "IQV270521P00220000", "bid": 10.2, "bid_size": 5.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0033, "vega": 0.6226, "theta": -0.0519, "rho": -0.3779, "theo": 11.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IQV270521C00230000", "bid": 57.5, "bid_size": 9.0, "ask": 60.9, "ask_size": 5.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0035, "vega": 0.6793, "theta": -0.052, "rho": 0.9687, "theo": 58.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "IQV270521P00230000", "bid": 13.1, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0037, "vega": 0.6878, "theta": -0.0572, "rho": -0.4468, "theo": 15.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "IQV270521C00240000", "bid": 50.9, "bid_size": 5.0, "ask": 54.5, "ask_size": 9.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0038, "vega": 0.7365, "theta": -0.0568, "rho": 0.9372, "theo": 52.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "IQV270521P00240000", "bid": 16.6, "bid_size": 6.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.3976, "open_interest": 1.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.004, "vega": 0.7442, "theta": -0.0619, "rho": -0.517, "theo": 18.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-09-04T12:42:25", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IQV270521C00250000", "bid": 45.1, "bid_size": 5.0, "ask": 48.7, "ask_size": 5.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.0041, "vega": 0.785, "theta": -0.0607, "rho": 0.8985, "theo": 46.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "IQV270521P00250000", "bid": 20.6, "bid_size": 6.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.3946, "open_interest": 125.0, "volume": 0.0, "delta": -0.3351, "gamma": 0.0044, "vega": 0.7909, "theta": -0.0658, "rho": -0.588, "theo": 22.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-09-08T13:55:12", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "IQV270521C00260000", "bid": 39.7, "bid_size": 5.0, "ask": 43.5, "ask_size": 3.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0044, "vega": 0.823, "theta": -0.0638, "rho": 0.8552, "theo": 41.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "IQV270521P00260000", "bid": 24.9, "bid_size": 8.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.3908, "open_interest": 4.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0047, "vega": 0.8263, "theta": -0.0689, "rho": -0.6564, "theo": 27.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-09-15T11:45:25", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "IQV270521C00270000", "bid": 35.0, "bid_size": 25.0, "ask": 38.6, "ask_size": 23.0, "iv": 0.3977, "open_interest": 10.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0045, "vega": 0.8502, "theta": -0.0659, "rho": 0.8077, "theo": 36.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-09-14T15:45:31", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "IQV270521P00270000", "bid": 30.4, "bid_size": 21.0, "ask": 33.7, "ask_size": 24.0, "iv": 0.3908, "open_interest": 7.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0049, "vega": 0.8492, "theta": -0.0712, "rho": -0.7182, "theo": 32.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-09-16T11:19:37", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "IQV270521C00280000", "bid": 30.8, "bid_size": 18.0, "ask": 33.4, "ask_size": 17.0, "iv": 0.3922, "open_interest": 17.0, "volume": 1.0, "delta": 0.5438, "gamma": 0.0046, "vega": 0.8663, "theta": -0.067, "rho": 0.7564, "theo": 31.8291, "change": -1.54, "open": 32.21, "high": 32.21, "low": 32.21, "tick": "down", "last_trade_price": 32.21, "last_trade_time": "2026-09-18T14:52:36", "percent_change": -4.56296, "prev_day_close": 32.1000003814697}, {"option": "IQV270521P00280000", "bid": 36.1, "bid_size": 21.0, "ask": 39.1, "ask_size": 19.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4787, "gamma": 0.005, "vega": 0.8594, "theta": -0.0725, "rho": -0.7768, "theo": 37.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8499984741211}, {"option": "IQV270521C00290000", "bid": 26.6, "bid_size": 23.0, "ask": 29.6, "ask_size": 15.0, "iv": 0.3902, "open_interest": 1.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0047, "vega": 0.8715, "theta": -0.0673, "rho": 0.7043, "theo": 27.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-09-14T14:36:35", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "IQV270521P00290000", "bid": 41.6, "bid_size": 27.0, "ask": 45.2, "ask_size": 19.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0052, "vega": 0.8561, "theta": -0.0731, "rho": -0.8271, "theo": 43.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "IQV270521C00300000", "bid": 22.7, "bid_size": 6.0, "ask": 26.3, "ask_size": 9.0, "iv": 0.3881, "open_interest": 5.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0047, "vega": 0.8664, "theta": -0.0667, "rho": 0.6507, "theo": 24.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-14T14:41:13", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "IQV270521P00300000", "bid": 47.8, "bid_size": 9.0, "ask": 51.7, "ask_size": 9.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0052, "vega": 0.841, "theta": -0.0728, "rho": -0.8622, "theo": 49.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "IQV270521C00310000", "bid": 19.3, "bid_size": 7.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0046, "vega": 0.8517, "theta": -0.0654, "rho": 0.5973, "theo": 21.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IQV270521P00310000", "bid": 54.5, "bid_size": 5.0, "ask": 58.3, "ask_size": 9.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0052, "vega": 0.8109, "theta": -0.0718, "rho": -0.8823, "theo": 56.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "IQV270521C00320000", "bid": 16.4, "bid_size": 17.0, "ask": 20.4, "ask_size": 20.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0045, "vega": 0.829, "theta": -0.0634, "rho": 0.5454, "theo": 18.1715, "change": 0.0, "open": 0.0, "high": 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": "IQV270521P00320000", "bid": 61.7, "bid_size": 15.0, "ask": 65.5, "ask_size": 15.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0052, "vega": 0.7725, "theta": -0.0703, "rho": -0.8885, "theo": 63.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0500011444092}, {"option": "IQV270521C00330000", "bid": 14.4, "bid_size": 25.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.3834, "open_interest": 2.0, "volume": 1.0, "delta": 0.3372, "gamma": 0.0044, "vega": 0.7988, "theta": -0.0608, "rho": 0.4942, "theo": 15.6528, "change": -1.45, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-09-18T15:14:22", "percent_change": -8.55457, "prev_day_close": 15.6499996185303}, {"option": "IQV270521P00330000", "bid": 69.5, "bid_size": 14.0, "ask": 72.8, "ask_size": 13.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0052, "vega": 0.7226, "theta": -0.0682, "rho": -0.8768, "theo": 71.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "IQV270521C00340000", "bid": 12.1, "bid_size": 19.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0042, "vega": 0.7634, "theta": -0.0578, "rho": 0.4463, "theo": 13.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "IQV270521P00340000", "bid": 77.6, "bid_size": 19.0, "ask": 80.8, "ask_size": 14.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0051, "vega": 0.6608, "theta": -0.0656, "rho": -0.8548, "theo": 79.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "IQV270521C00350000", "bid": 9.6, "bid_size": 9.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.3773, "open_interest": 2.0, "volume": 0.0, "delta": 0.269, "gamma": 0.004, "vega": 0.7228, "theta": -0.0545, "rho": 0.3999, "theo": 11.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-14T15:19:43", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "IQV270521P00350000", "bid": 85.6, "bid_size": 5.0, "ask": 89.4, "ask_size": 9.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0049, "vega": 0.591, "theta": -0.063, "rho": -0.7986, "theo": 87.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "IQV270521C00360000", "bid": 7.8, "bid_size": 5.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0038, "vega": 0.6799, "theta": -0.051, "rho": 0.3575, "theo": 9.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IQV270521P00360000", "bid": 94.2, "bid_size": 9.0, "ask": 98.0, "ask_size": 9.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0048, "vega": 0.5173, "theta": -0.06, "rho": -0.7423, "theo": 96.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9499969482422}, {"option": "IQV270521C00370000", "bid": 6.3, "bid_size": 5.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0035, "vega": 0.6341, "theta": -0.0473, "rho": 0.3172, "theo": 8.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "IQV270521P00370000", "bid": 103.2, "bid_size": 1.0, "ask": 106.9, "ask_size": 4.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0047, "vega": 0.4311, "theta": -0.0563, "rho": -0.6351, "theo": 105.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "IQV270521C00380000", "bid": 5.3, "bid_size": 7.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.3728, "open_interest": 2.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0033, "vega": 0.5882, "theta": -0.0436, "rho": 0.2809, "theo": 7.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IQV270521P00380000", "bid": 112.3, "bid_size": 5.0, "ask": 116.1, "ask_size": 5.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0046, "vega": 0.3434, "theta": -0.0547, "rho": -0.5383, "theo": 114.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "IQV270521C00390000", "bid": 4.1, "bid_size": 5.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.003, "vega": 0.5413, "theta": -0.04, "rho": 0.2471, "theo": 5.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IQV270521P00390000", "bid": 121.8, "bid_size": 4.0, "ask": 125.5, "ask_size": 4.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0042, "vega": 0.2423, "theta": -0.0529, "rho": -0.3765, "theo": 124.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.149997711182}, {"option": "IQV270521C00400000", "bid": 3.1, "bid_size": 9.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0028, "vega": 0.4961, "theta": -0.0364, "rho": 0.2171, "theo": 5.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "IQV270521P00400000", "bid": 131.6, "bid_size": 1.0, "ask": 135.6, "ask_size": 1.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0033, "vega": 0.1315, "theta": -0.0489, "rho": -0.2064, "theo": 133.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "IQV270820C00125000", "bid": 146.0, "bid_size": 1.0, "ask": 150.5, "ask_size": 3.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0004, "vega": 0.1097, "theta": 0.0, "rho": 1.0508, "theo": 148.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "IQV270820P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.1111, "theta": -0.0069, "rho": -0.0451, "theo": 0.7717, "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": 1.45000004768372}, {"option": "IQV270820C00130000", "bid": 141.5, "bid_size": 1.0, "ask": 146.0, "ask_size": 4.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.1305, "theta": 0.0, "rho": 1.0836, "theo": 143.7798, "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": 144.5}, {"option": "IQV270820P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0005, "vega": 0.1328, "theta": -0.0082, "rho": -0.0558, "theo": 0.9738, "change": 0.0, "open": 0.0, "high": 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": "IQV270820C00135000", "bid": 137.0, "bid_size": 6.0, "ask": 141.5, "ask_size": 6.0, "iv": 0.4327, "open_interest": 1.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0005, "vega": 0.1538, "theta": 0.0, "rho": 1.1144, "theo": 139.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-08-24T09:32:02", "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "IQV270820P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0005, "vega": 0.1558, "theta": -0.0096, "rho": -0.0678, "theo": 1.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IQV270820C00140000", "bid": 132.5, "bid_size": 1.0, "ask": 137.0, "ask_size": 7.0, "iv": 0.4275, "open_interest": 4.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0006, "vega": 0.1788, "theta": 0.0, "rho": 1.1435, "theo": 134.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-08-24T09:43:36", "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "IQV270820P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0006, "vega": 0.1818, "theta": -0.0112, "rho": -0.0815, "theo": 1.4978, "change": 0.0, "open": 0.0, "high": 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": "IQV270820C00145000", "bid": 128.3, "bid_size": 4.0, "ask": 132.5, "ask_size": 6.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0007, "vega": 0.2064, "theta": -0.0009, "rho": 1.1703, "theo": 130.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.849998474121}, {"option": "IQV270820P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0007, "vega": 0.2091, "theta": -0.0129, "rho": -0.0972, "theo": 1.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IQV270820C00150000", "bid": 123.6, "bid_size": 4.0, "ask": 128.5, "ask_size": 6.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0008, "vega": 0.2355, "theta": -0.003, "rho": 1.1951, "theo": 125.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "IQV270820P00150000", "bid": 0.4, "bid_size": 3.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0008, "vega": 0.2394, "theta": -0.0147, "rho": -0.1146, "theo": 2.2108, "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": 1.94999995827675}, {"option": "IQV270820C00155000", "bid": 119.5, "bid_size": 4.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.001, "vega": 0.2668, "theta": -0.0053, "rho": 1.2176, "theo": 121.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "IQV270820P00155000", "bid": 0.75, "bid_size": 2.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.001, "vega": 0.2714, "theta": -0.0166, "rho": -0.1345, "theo": 2.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "IQV270820C00160000", "bid": 115.2, "bid_size": 3.0, "ask": 119.5, "ask_size": 6.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0011, "vega": 0.2996, "theta": -0.0077, "rho": 1.2375, "theo": 117.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "IQV270820P00160000", "bid": 1.0, "bid_size": 7.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0011, "vega": 0.3046, "theta": -0.0186, "rho": -0.1556, "theo": 3.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "IQV270820C00165000", "bid": 111.0, "bid_size": 4.0, "ask": 115.5, "ask_size": 6.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0012, "vega": 0.3336, "theta": -0.0102, "rho": 1.2554, "theo": 113.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "IQV270820P00165000", "bid": 1.5, "bid_size": 7.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0012, "vega": 0.3406, "theta": -0.0208, "rho": -0.179, "theo": 3.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "IQV270820C00170000", "bid": 107.0, "bid_size": 4.0, "ask": 111.0, "ask_size": 4.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0013, "vega": 0.3695, "theta": -0.0127, "rho": 1.2703, "theo": 108.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "IQV270820P00170000", "bid": 2.1, "bid_size": 9.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0014, "vega": 0.375, "theta": -0.0229, "rho": -0.2043, "theo": 4.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IQV270820C00175000", "bid": 102.8, "bid_size": 5.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0015, "vega": 0.4057, "theta": -0.0152, "rho": 1.283, "theo": 104.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.450000762939}, {"option": "IQV270820P00175000", "bid": 3.3, "bid_size": 9.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0015, "vega": 0.4138, "theta": -0.0252, "rho": -0.2317, "theo": 5.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IQV270820C00180000", "bid": 99.0, "bid_size": 3.0, "ask": 103.0, "ask_size": 7.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0016, "vega": 0.4431, "theta": -0.0178, "rho": 1.2933, "theo": 100.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "IQV270820P00180000", "bid": 3.5, "bid_size": 10.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0017, "vega": 0.4526, "theta": -0.0275, "rho": -0.2611, "theo": 5.8565, "change": 0.0, "open": 0.0, "high": 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": "IQV270820C00185000", "bid": 95.0, "bid_size": 3.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0018, "vega": 0.4812, "theta": -0.0204, "rho": 1.3004, "theo": 96.8191, "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": 96.5}, {"option": "IQV270820P00185000", "bid": 4.5, "bid_size": 5.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0018, "vega": 0.4898, "theta": -0.0298, "rho": -0.2921, "theo": 6.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IQV270820C00190000", "bid": 90.5, "bid_size": 9.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0019, "vega": 0.5189, "theta": -0.023, "rho": 1.3057, "theo": 92.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "IQV270820P00190000", "bid": 5.5, "bid_size": 7.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.002, "vega": 0.529, "theta": -0.0322, "rho": -0.3252, "theo": 7.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IQV270820C00195000", "bid": 87.0, "bid_size": 4.0, "ask": 91.5, "ask_size": 7.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0021, "vega": 0.5571, "theta": -0.0256, "rho": 1.3081, "theo": 89.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "IQV270820P00195000", "bid": 6.5, "bid_size": 8.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0022, "vega": 0.568, "theta": -0.0344, "rho": -0.3596, "theo": 8.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "IQV270820C00200000", "bid": 83.5, "bid_size": 5.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0022, "vega": 0.5952, "theta": -0.0282, "rho": 1.3078, "theo": 85.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "IQV270820P00200000", "bid": 7.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0023, "vega": 0.6063, "theta": -0.0368, "rho": -0.395, "theo": 9.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IQV270820C00210000", "bid": 76.5, "bid_size": 9.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0025, "vega": 0.6689, "theta": -0.0331, "rho": 1.3008, "theo": 78.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "IQV270820P00210000", "bid": 10.4, "bid_size": 5.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0026, "vega": 0.6818, "theta": -0.0413, "rho": -0.4718, "theo": 12.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IQV270820C00220000", "bid": 69.5, "bid_size": 4.0, "ask": 74.0, "ask_size": 7.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0028, "vega": 0.7388, "theta": -0.0378, "rho": 1.2844, "theo": 71.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "IQV270820P00220000", "bid": 13.0, "bid_size": 7.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.003, "vega": 0.752, "theta": -0.0455, "rho": -0.5517, "theo": 15.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IQV270820C00230000", "bid": 63.0, "bid_size": 6.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.3997, "open_interest": 12.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.003, "vega": 0.8036, "theta": -0.042, "rho": 1.2592, "theo": 65.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.4, "last_trade_time": "2026-09-16T10:12:53", "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "IQV270820P00230000", "bid": 16.5, "bid_size": 6.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0032, "vega": 0.8157, "theta": -0.0494, "rho": -0.6332, "theo": 18.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IQV270820C00240000", "bid": 57.5, "bid_size": 5.0, "ask": 61.5, "ask_size": 9.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0033, "vega": 0.8608, "theta": -0.0458, "rho": 1.2276, "theo": 59.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "IQV270820P00240000", "bid": 20.3, "bid_size": 5.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0035, "vega": 0.873, "theta": -0.0529, "rho": -0.7173, "theo": 22.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "IQV270820C00250000", "bid": 52.0, "bid_size": 5.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0035, "vega": 0.9106, "theta": -0.049, "rho": 1.1882, "theo": 53.8673, "change": 0.0, "open": 0.0, "high": 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": "IQV270820P00250000", "bid": 24.5, "bid_size": 7.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0038, "vega": 0.92, "theta": -0.0559, "rho": -0.8013, "theo": 26.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "IQV270820C00260000", "bid": 46.5, "bid_size": 9.0, "ask": 50.9, "ask_size": 9.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0037, "vega": 0.9513, "theta": -0.0516, "rho": 1.1444, "theo": 48.6998, "change": 0.0, "open": 0.0, "high": 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": "IQV270820P00260000", "bid": 29.2, "bid_size": 6.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.004, "vega": 0.9569, "theta": -0.0583, "rho": -0.8792, "theo": 31.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "IQV270820C00270000", "bid": 42.0, "bid_size": 9.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0038, "vega": 0.9829, "theta": -0.0536, "rho": 1.0955, "theo": 43.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "IQV270820P00270000", "bid": 34.3, "bid_size": 6.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0042, "vega": 0.9828, "theta": -0.0602, "rho": -0.9527, "theo": 36.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "IQV270820C00280000", "bid": 37.5, "bid_size": 7.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.3932, "open_interest": 1.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0039, "vega": 1.0052, "theta": -0.0551, "rho": 1.0433, "theo": 39.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2026-09-08T11:29:22", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "IQV270820P00280000", "bid": 39.8, "bid_size": 5.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0044, "vega": 0.9981, "theta": -0.0616, "rho": -1.0207, "theo": 41.7924, "change": 0.0, "open": 0.0, "high": 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": "IQV270820C00290000", "bid": 33.5, "bid_size": 8.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.004, "vega": 1.0183, "theta": -0.0559, "rho": 0.9888, "theo": 35.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "IQV270820P00290000", "bid": 45.5, "bid_size": 9.0, "ask": 50.0, "ask_size": 9.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0045, "vega": 1.0005, "theta": -0.0624, "rho": -1.0731, "theo": 47.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "IQV270820C00300000", "bid": 29.5, "bid_size": 9.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.004, "vega": 1.0225, "theta": -0.0562, "rho": 0.9324, "theo": 31.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "IQV270820P00300000", "bid": 51.8, "bid_size": 8.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0046, "vega": 0.9937, "theta": -0.0628, "rho": -1.118, "theo": 53.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "IQV270820C00310000", "bid": 26.5, "bid_size": 7.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.3881, "open_interest": 7.0, "volume": 0.0, "delta": 0.465, "gamma": 0.004, "vega": 1.0185, "theta": -0.056, "rho": 0.8756, "theo": 28.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-24T15:13:21", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "IQV270820P00310000", "bid": 58.2, "bid_size": 5.0, "ask": 63.0, "ask_size": 7.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0047, "vega": 0.9717, "theta": -0.0627, "rho": -1.1492, "theo": 60.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "IQV270820C00320000", "bid": 23.0, "bid_size": 8.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.3859, "open_interest": 11.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.004, "vega": 1.0068, "theta": -0.0553, "rho": 0.8184, "theo": 25.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-09-16T12:50:35", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "IQV270820P00320000", "bid": 65.0, "bid_size": 7.0, "ask": 69.5, "ask_size": 5.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0047, "vega": 0.9435, "theta": -0.0622, "rho": -1.1672, "theo": 67.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "IQV270820C00330000", "bid": 20.0, "bid_size": 7.0, "ask": 24.8, "ask_size": 5.0, "iv": 0.3818, "open_interest": 2.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0039, "vega": 0.9883, "theta": -0.0542, "rho": 0.7621, "theo": 22.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-09-10T10:55:10", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IQV270820P00330000", "bid": 73.0, "bid_size": 9.0, "ask": 77.0, "ask_size": 12.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0048, "vega": 0.8984, "theta": -0.0613, "rho": -1.1646, "theo": 74.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "IQV270820C00340000", "bid": 17.5, "bid_size": 7.0, "ask": 22.3, "ask_size": 9.0, "iv": 0.3806, "open_interest": 11.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.0038, "vega": 0.9639, "theta": -0.0528, "rho": 0.707, "theo": 19.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-08-24T15:45:27", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "IQV270820P00340000", "bid": 80.0, "bid_size": 8.0, "ask": 84.5, "ask_size": 7.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0048, "vega": 0.849, "theta": -0.0602, "rho": -1.1547, "theo": 82.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "IQV270820C00350000", "bid": 15.1, "bid_size": 7.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0037, "vega": 0.934, "theta": -0.051, "rho": 0.6531, "theo": 17.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "IQV270820P00350000", "bid": 88.0, "bid_size": 8.0, "ask": 92.5, "ask_size": 8.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0048, "vega": 0.7847, "theta": -0.0587, "rho": -1.1081, "theo": 90.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "IQV270820C00360000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0036, "vega": 0.9006, "theta": -0.0491, "rho": 0.6019, "theo": 15.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "IQV270820P00360000", "bid": 96.0, "bid_size": 7.0, "ask": 100.5, "ask_size": 5.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0047, "vega": 0.712, "theta": -0.0569, "rho": -1.0466, "theo": 98.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "IQV270820C00370000", "bid": 11.6, "bid_size": 5.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0035, "vega": 0.8628, "theta": -0.0469, "rho": 0.5519, "theo": 13.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IQV270820P00370000", "bid": 104.5, "bid_size": 7.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0047, "vega": 0.639, "theta": -0.0546, "rho": -0.9464, "theo": 107.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "IQV270820C00380000", "bid": 9.9, "bid_size": 9.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0033, "vega": 0.8235, "theta": -0.0446, "rho": 0.5057, "theo": 12.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IQV270820P00380000", "bid": 113.5, "bid_size": 9.0, "ask": 118.0, "ask_size": 9.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0046, "vega": 0.5469, "theta": -0.0533, "rho": -0.8663, "theo": 116.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "IQV270820C00390000", "bid": 8.3, "bid_size": 9.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0032, "vega": 0.7814, "theta": -0.0422, "rho": 0.4609, "theo": 10.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IQV270820P00390000", "bid": 122.5, "bid_size": 9.0, "ask": 127.0, "ask_size": 9.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0046, "vega": 0.4624, "theta": -0.0508, "rho": -0.7396, "theo": 125.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.599998474121}, {"option": "IQV270820C00400000", "bid": 7.3, "bid_size": 18.0, "ask": 11.2, "ask_size": 18.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.003, "vega": 0.7387, "theta": -0.0397, "rho": 0.4196, "theo": 9.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IQV270820P00400000", "bid": 132.0, "bid_size": 12.0, "ask": 136.0, "ask_size": 11.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0044, "vega": 0.3393, "theta": -0.0479, "rho": -0.5461, "theo": 134.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.150001525879}, {"option": "IQV271119C00125000", "bid": 148.0, "bid_size": 6.0, "ask": 153.0, "ask_size": 6.0, "iv": 0.4256, "open_interest": 2.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0004, "vega": 0.1595, "theta": 0.0, "rho": 1.2963, "theo": 150.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.5, "last_trade_time": "2026-08-24T09:43:36", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "IQV271119P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0004, "vega": 0.1626, "theta": -0.0077, "rho": -0.0797, "theo": 1.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IQV271119C00130000", "bid": 144.0, "bid_size": 3.0, "ask": 148.5, "ask_size": 6.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0005, "vega": 0.1857, "theta": 0.0, "rho": 1.3339, "theo": 146.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "IQV271119P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.4338, "open_interest": 1.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0005, "vega": 0.1892, "theta": -0.009, "rho": -0.0959, "theo": 1.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-10T10:29:50", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IQV271119C00135000", "bid": 139.5, "bid_size": 5.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0006, "vega": 0.2145, "theta": 0.0, "rho": 1.3691, "theo": 141.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "IQV271119P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0006, "vega": 0.2191, "theta": -0.0104, "rho": -0.1146, "theo": 1.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "IQV271119C00140000", "bid": 135.0, "bid_size": 6.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0007, "vega": 0.2449, "theta": 0.0, "rho": 1.4018, "theo": 137.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "IQV271119P00140000", "bid": 0.5, "bid_size": 9.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0007, "vega": 0.2502, "theta": -0.0118, "rho": -0.1347, "theo": 2.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "IQV271119C00145000", "bid": 131.0, "bid_size": 3.0, "ask": 135.5, "ask_size": 6.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0008, "vega": 0.2773, "theta": 0.0, "rho": 1.4321, "theo": 133.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "IQV271119P00145000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0008, "vega": 0.2838, "theta": -0.0134, "rho": -0.1577, "theo": 2.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IQV271119C00150000", "bid": 126.5, "bid_size": 6.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0009, "vega": 0.3116, "theta": 0.0, "rho": 1.4593, "theo": 128.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.849998474121}, {"option": "IQV271119P00150000", "bid": 1.5, "bid_size": 10.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0009, "vega": 0.318, "theta": -0.0151, "rho": -0.1822, "theo": 3.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IQV271119C00155000", "bid": 122.5, "bid_size": 7.0, "ask": 127.0, "ask_size": 7.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.001, "vega": 0.3467, "theta": -0.001, "rho": 1.4843, "theo": 124.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "IQV271119P00155000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.001, "vega": 0.3542, "theta": -0.0168, "rho": -0.2095, "theo": 3.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IQV271119C00160000", "bid": 118.5, "bid_size": 4.0, "ask": 123.0, "ask_size": 6.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0011, "vega": 0.3837, "theta": -0.0032, "rho": 1.5063, "theo": 120.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "IQV271119P00160000", "bid": 2.5, "bid_size": 7.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0011, "vega": 0.3931, "theta": -0.0185, "rho": -0.2396, "theo": 4.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IQV271119C00165000", "bid": 114.5, "bid_size": 5.0, "ask": 119.0, "ask_size": 7.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0012, "vega": 0.4216, "theta": -0.0055, "rho": 1.5253, "theo": 116.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "IQV271119P00165000", "bid": 3.0, "bid_size": 6.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0013, "vega": 0.4312, "theta": -0.0204, "rho": -0.2697, "theo": 5.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IQV271119C00170000", "bid": 110.5, "bid_size": 3.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0013, "vega": 0.4599, "theta": -0.0078, "rho": 1.5421, "theo": 112.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "IQV271119P00170000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0014, "vega": 0.4702, "theta": -0.0222, "rho": -0.3036, "theo": 5.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IQV271119C00175000", "bid": 106.5, "bid_size": 6.0, "ask": 111.0, "ask_size": 9.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0014, "vega": 0.4994, "theta": -0.0102, "rho": 1.5556, "theo": 108.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "IQV271119P00175000", "bid": 4.8, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0015, "vega": 0.5115, "theta": -0.0241, "rho": -0.3398, "theo": 6.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IQV271119C00180000", "bid": 102.5, "bid_size": 6.0, "ask": 107.5, "ask_size": 6.0, "iv": 0.4129, "open_interest": 1.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0016, "vega": 0.539, "theta": -0.0125, "rho": 1.5662, "theo": 104.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.28, "last_trade_time": "2026-09-08T13:32:50", "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "IQV271119P00180000", "bid": 5.5, "bid_size": 6.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0016, "vega": 0.5517, "theta": -0.026, "rho": -0.3757, "theo": 7.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IQV271119C00185000", "bid": 99.0, "bid_size": 2.0, "ask": 103.5, "ask_size": 6.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0017, "vega": 0.5783, "theta": -0.0148, "rho": 1.5748, "theo": 101.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "IQV271119P00185000", "bid": 6.5, "bid_size": 7.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0018, "vega": 0.5915, "theta": -0.0279, "rho": -0.415, "theo": 8.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IQV271119C00190000", "bid": 95.5, "bid_size": 2.0, "ask": 100.0, "ask_size": 6.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0018, "vega": 0.6181, "theta": -0.0171, "rho": 1.5801, "theo": 97.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "IQV271119P00190000", "bid": 7.8, "bid_size": 5.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0019, "vega": 0.6333, "theta": -0.0298, "rho": -0.4572, "theo": 9.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IQV271119C00195000", "bid": 91.5, "bid_size": 7.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0019, "vega": 0.6574, "theta": -0.0194, "rho": 1.5825, "theo": 93.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "IQV271119P00195000", "bid": 9.0, "bid_size": 7.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.002, "vega": 0.6731, "theta": -0.0317, "rho": -0.497, "theo": 10.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IQV271119C00200000", "bid": 88.0, "bid_size": 7.0, "ask": 92.5, "ask_size": 7.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.002, "vega": 0.6957, "theta": -0.0216, "rho": 1.5832, "theo": 90.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "IQV271119P00200000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0022, "vega": 0.7114, "theta": -0.0335, "rho": -0.5419, "theo": 12.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IQV271119C00210000", "bid": 81.5, "bid_size": 4.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0023, "vega": 0.771, "theta": -0.0259, "rho": 1.5759, "theo": 83.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "IQV271119P00210000", "bid": 13.0, "bid_size": 7.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0024, "vega": 0.7878, "theta": -0.0371, "rho": -0.6318, "theo": 15.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IQV271119C00220000", "bid": 75.0, "bid_size": 4.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0025, "vega": 0.8411, "theta": -0.0299, "rho": 1.5605, "theo": 77.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "IQV271119P00220000", "bid": 16.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0027, "vega": 0.859, "theta": -0.0404, "rho": -0.7268, "theo": 18.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IQV271119C00230000", "bid": 69.0, "bid_size": 8.0, "ask": 73.5, "ask_size": 9.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0027, "vega": 0.9062, "theta": -0.0336, "rho": 1.5354, "theo": 71.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "IQV271119P00230000", "bid": 19.5, "bid_size": 9.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0029, "vega": 0.9238, "theta": -0.0434, "rho": -0.8204, "theo": 21.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "IQV271119C00240000", "bid": 63.5, "bid_size": 5.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.4004, "open_interest": 6.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0029, "vega": 0.9641, "theta": -0.0369, "rho": 1.5043, "theo": 65.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.52, "last_trade_time": "2026-08-19T10:31:55", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "IQV271119P00240000", "bid": 23.5, "bid_size": 6.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.3976, "open_interest": 30.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0032, "vega": 0.9814, "theta": -0.0462, "rho": -0.9175, "theo": 25.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-19T12:55:23", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "IQV271119C00250000", "bid": 58.0, "bid_size": 9.0, "ask": 62.5, "ask_size": 9.0, "iv": 0.397, "open_interest": 3.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0031, "vega": 1.0152, "theta": -0.0398, "rho": 1.4653, "theo": 60.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "IQV271119P00250000", "bid": 28.0, "bid_size": 7.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0034, "vega": 1.028, "theta": -0.0485, "rho": -1.0054, "theo": 30.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "IQV271119C00260000", "bid": 53.0, "bid_size": 6.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0032, "vega": 1.058, "theta": -0.0423, "rho": 1.4222, "theo": 55.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "IQV271119P00260000", "bid": 32.5, "bid_size": 7.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0036, "vega": 1.0671, "theta": -0.0506, "rho": -1.1005, "theo": 34.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "IQV271119C00270000", "bid": 48.5, "bid_size": 9.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0033, "vega": 1.093, "theta": -0.0443, "rho": 1.3731, "theo": 50.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "IQV271119P00270000", "bid": 38.0, "bid_size": 6.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0038, "vega": 1.0947, "theta": -0.0521, "rho": -1.1734, "theo": 39.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "IQV271119C00280000", "bid": 44.0, "bid_size": 9.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.3947, "open_interest": 13.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0034, "vega": 1.1198, "theta": -0.0459, "rho": 1.3218, "theo": 46.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-08-19T12:11:33", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "IQV271119P00280000", "bid": 43.5, "bid_size": 7.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.3954, "open_interest": 3.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0039, "vega": 1.1128, "theta": -0.0534, "rho": -1.2548, "theo": 45.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-25T12:56:46", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "IQV271119C00290000", "bid": 40.0, "bid_size": 7.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.3936, "open_interest": 12.0, "volume": 0.0, "delta": 0.5655, "gamma": 0.0035, "vega": 1.1385, "theta": -0.0471, "rho": 1.266, "theo": 42.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-14T15:44:29", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "IQV271119P00290000", "bid": 49.0, "bid_size": 8.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.004, "vega": 1.1205, "theta": -0.0542, "rho": -1.3157, "theo": 51.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "IQV271119C00300000", "bid": 36.5, "bid_size": 7.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.392, "open_interest": 1.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0035, "vega": 1.1496, "theta": -0.0478, "rho": 1.2101, "theo": 38.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-09-14T15:44:29", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "IQV271119P00300000", "bid": 55.0, "bid_size": 7.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0042, "vega": 1.1174, "theta": -0.0547, "rho": -1.3654, "theo": 57.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "IQV271119C00310000", "bid": 32.5, "bid_size": 9.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.3881, "open_interest": 20.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.0036, "vega": 1.1531, "theta": -0.0482, "rho": 1.1509, "theo": 35.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-09-14T14:41:13", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "IQV271119P00310000", "bid": 61.5, "bid_size": 7.0, "ask": 66.5, "ask_size": 9.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0043, "vega": 1.1065, "theta": -0.0549, "rho": -1.4171, "theo": 63.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "IQV271119C00320000", "bid": 29.5, "bid_size": 9.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.3863, "open_interest": 7.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0036, "vega": 1.1501, "theta": -0.0483, "rho": 1.0929, "theo": 31.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-09-14T14:41:13", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "IQV271119P00320000", "bid": 68.5, "bid_size": 7.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0043, "vega": 1.0781, "theta": -0.0547, "rho": -1.4372, "theo": 70.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "IQV271119C00330000", "bid": 26.5, "bid_size": 9.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.3844, "open_interest": 3.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0035, "vega": 1.1406, "theta": -0.048, "rho": 1.0336, "theo": 28.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-08-20T13:02:40", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "IQV271119P00330000", "bid": 75.5, "bid_size": 6.0, "ask": 80.0, "ask_size": 5.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0044, "vega": 1.0473, "theta": -0.0544, "rho": -1.4633, "theo": 77.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "IQV271119C00340000", "bid": 24.0, "bid_size": 8.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.0035, "vega": 1.1252, "theta": -0.0475, "rho": 0.975, "theo": 26.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "IQV271119P00340000", "bid": 83.5, "bid_size": 5.0, "ask": 87.5, "ask_size": 7.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0044, "vega": 0.997, "theta": -0.0536, "rho": -1.4205, "theo": 85.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "IQV271119C00350000", "bid": 21.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.3812, "open_interest": 8.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0034, "vega": 1.1053, "theta": -0.0467, "rho": 0.9181, "theo": 23.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-09-14T11:58:31", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "IQV271119P00350000", "bid": 90.5, "bid_size": 6.0, "ask": 95.0, "ask_size": 5.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0045, "vega": 0.9487, "theta": -0.0527, "rho": -1.4163, "theo": 93.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "IQV271119C00360000", "bid": 19.0, "bid_size": 8.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.3801, "open_interest": 5.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0034, "vega": 1.0801, "theta": -0.0456, "rho": 0.8609, "theo": 21.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-08-20T13:04:10", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "IQV271119P00360000", "bid": 98.5, "bid_size": 9.0, "ask": 103.0, "ask_size": 15.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0045, "vega": 0.8952, "theta": -0.0517, "rho": -1.3805, "theo": 101.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "IQV271119C00370000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0033, "vega": 1.0519, "theta": -0.0444, "rho": 0.8068, "theo": 19.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "IQV271119P00370000", "bid": 106.5, "bid_size": 7.0, "ask": 111.0, "ask_size": 2.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0045, "vega": 0.8073, "theta": -0.0506, "rho": -1.2936, "theo": 109.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "IQV271119C00380000", "bid": 15.0, "bid_size": 5.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3095, "gamma": 0.0032, "vega": 1.0202, "theta": -0.0431, "rho": 0.7538, "theo": 17.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "IQV271119P00380000", "bid": 115.0, "bid_size": 9.0, "ask": 119.5, "ask_size": 4.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0045, "vega": 0.7341, "theta": -0.0488, "rho": -1.2061, "theo": 117.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "IQV271119C00390000", "bid": 13.8, "bid_size": 1.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0031, "vega": 0.9854, "theta": -0.0416, "rho": 0.7023, "theo": 15.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "IQV271119P00390000", "bid": 124.0, "bid_size": 9.0, "ask": 128.5, "ask_size": 11.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0045, "vega": 0.6544, "theta": -0.0469, "rho": -1.0152, "theo": 126.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "IQV271119C00400000", "bid": 11.5, "bid_size": 7.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.003, "vega": 0.9495, "theta": -0.04, "rho": 0.6543, "theo": 14.2886, "change": 0.0, "open": 0.0, "high": 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": "IQV271119P00400000", "bid": 133.0, "bid_size": 12.0, "ask": 137.0, "ask_size": 14.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0045, "vega": 0.549, "theta": -0.0465, "rho": -0.9453, "theo": 135.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "IQV280121C00085000", "bid": 185.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 1.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0385, "theta": 0.0, "rho": 1.0503, "theo": 187.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "IQV280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6563, "open_interest": 9.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0393, "theta": -0.0016, "rho": -0.0161, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-05-15T15:56:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IQV280121C00090000", "bid": 180.5, "bid_size": 1.0, "ask": 185.5, "ask_size": 1.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0502, "theta": 0.0, "rho": 1.107, "theo": 183.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2025-10-29T09:46:01", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "IQV280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.5626, "open_interest": 20.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.051, "theta": -0.0021, "rho": -0.0218, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-06-04T15:47:05", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IQV280121C00095000", "bid": 176.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0639, "theta": 0.0, "rho": 1.1624, "theo": 178.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "IQV280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0653, "theta": -0.0027, "rho": -0.029, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 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": "IQV280121C00100000", "bid": 171.5, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.4356, "open_interest": 2.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0799, "theta": 0.0, "rho": 1.2161, "theo": 173.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-07-24T15:10:41", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "IQV280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.5179, "open_interest": 3.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.0814, "theta": -0.0033, "rho": -0.0374, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T09:30:16", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IQV280121C00105000", "bid": 167.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0982, "theta": 0.0, "rho": 1.2681, "theo": 169.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "IQV280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.1002, "theta": -0.0041, "rho": -0.0477, "theo": 0.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IQV280121C00110000", "bid": 162.5, "bid_size": 1.0, "ask": 167.5, "ask_size": 1.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.1188, "theta": 0.0, "rho": 1.318, "theo": 164.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "IQV280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.4805, "open_interest": 8.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0003, "vega": 0.1209, "theta": -0.005, "rho": -0.0596, "theo": 0.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-02-05T14:12:40", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IQV280121C00115000", "bid": 158.5, "bid_size": 1.0, "ask": 163.0, "ask_size": 4.0, "iv": 0.4264, "open_interest": 1.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0003, "vega": 0.1416, "theta": 0.0, "rho": 1.3659, "theo": 160.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-05-26T15:38:40", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "IQV280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.4682, "open_interest": 2.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0004, "vega": 0.1447, "theta": -0.0059, "rho": -0.0735, "theo": 1.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-06-26T14:10:51", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IQV280121C00120000", "bid": 154.0, "bid_size": 6.0, "ask": 158.5, "ask_size": 5.0, "iv": 0.4346, "open_interest": 2.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0004, "vega": 0.1669, "theta": 0.0, "rho": 1.4113, "theo": 156.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-07-15T11:17:18", "percent_change": 0.0, "prev_day_close": 157.25}, {"option": "IQV280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.4458, "open_interest": 69.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0004, "vega": 0.1702, "theta": -0.007, "rho": -0.0896, "theo": 1.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-04-28T15:09:16", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IQV280121C00125000", "bid": 149.5, "bid_size": 6.0, "ask": 154.5, "ask_size": 6.0, "iv": 0.4377, "open_interest": 2.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0005, "vega": 0.194, "theta": 0.0, "rho": 1.4545, "theo": 151.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.5, "last_trade_time": "2026-08-24T09:32:02", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "IQV280121P00125000", "bid": 0.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4646, "open_interest": 2.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0005, "vega": 0.1985, "theta": -0.0081, "rho": -0.108, "theo": 1.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-03-23T13:57:46", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "IQV280121C00130000", "bid": 145.5, "bid_size": 4.0, "ask": 150.0, "ask_size": 6.0, "iv": 0.4376, "open_interest": 2.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0006, "vega": 0.2237, "theta": 0.0, "rho": 1.495, "theo": 147.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.8, "last_trade_time": "2026-07-28T13:19:16", "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "IQV280121P00130000", "bid": 0.4, "bid_size": 2.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4223, "open_interest": 2.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0006, "vega": 0.2291, "theta": -0.0094, "rho": -0.1286, "theo": 1.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-06-26T14:10:51", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "IQV280121C00135000", "bid": 141.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.4354, "open_interest": 4.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0006, "vega": 0.255, "theta": 0.0, "rho": 1.5328, "theo": 143.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.65, "last_trade_time": "2026-06-03T15:14:58", "percent_change": 0.0, "prev_day_close": 143.349998474121}, {"option": "IQV280121P00135000", "bid": 0.75, "bid_size": 2.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0006, "vega": 0.2611, "theta": -0.0107, "rho": -0.1509, "theo": 2.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "IQV280121C00140000", "bid": 137.0, "bid_size": 3.0, "ask": 141.5, "ask_size": 7.0, "iv": 0.4315, "open_interest": 3.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0007, "vega": 0.2881, "theta": 0.0, "rho": 1.5681, "theo": 138.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-08-24T09:32:02", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "IQV280121P00140000", "bid": 1.0, "bid_size": 7.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4118, "open_interest": 1.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0007, "vega": 0.2956, "theta": -0.0121, "rho": -0.1763, "theo": 2.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-20T09:31:49", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "IQV280121C00145000", "bid": 132.5, "bid_size": 6.0, "ask": 137.5, "ask_size": 6.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0008, "vega": 0.3233, "theta": 0.0, "rho": 1.6001, "theo": 134.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "IQV280121P00145000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0008, "vega": 0.3312, "theta": -0.0136, "rho": -0.2033, "theo": 3.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "IQV280121C00150000", "bid": 128.5, "bid_size": 6.0, "ask": 133.5, "ask_size": 7.0, "iv": 0.4272, "open_interest": 3.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0009, "vega": 0.3593, "theta": -0.0006, "rho": 1.6296, "theo": 130.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.15, "last_trade_time": "2026-06-26T14:10:51", "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "IQV280121P00150000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.4309, "open_interest": 3.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0009, "vega": 0.3676, "theta": -0.0151, "rho": -0.2328, "theo": 3.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-01T10:39:09", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IQV280121C00155000", "bid": 124.5, "bid_size": 7.0, "ask": 129.0, "ask_size": 7.0, "iv": 0.4198, "open_interest": 1.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.001, "vega": 0.397, "theta": -0.0026, "rho": 1.6561, "theo": 126.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.24, "last_trade_time": "2026-08-17T15:23:24", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "IQV280121P00155000", "bid": 2.5, "bid_size": 7.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.4236, "open_interest": 1.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.001, "vega": 0.4074, "theta": -0.0167, "rho": -0.2657, "theo": 4.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.66, "last_trade_time": "2026-04-13T14:05:51", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IQV280121C00160000", "bid": 120.5, "bid_size": 7.0, "ask": 125.0, "ask_size": 6.0, "iv": 0.4177, "open_interest": 1.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0011, "vega": 0.4358, "theta": -0.0046, "rho": 1.6793, "theo": 122.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-08-20T11:00:06", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "IQV280121P00160000", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0012, "vega": 0.4463, "theta": -0.0183, "rho": -0.2983, "theo": 5.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IQV280121C00165000", "bid": 116.5, "bid_size": 4.0, "ask": 121.5, "ask_size": 9.0, "iv": 0.4196, "open_interest": 2.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0012, "vega": 0.4748, "theta": -0.0066, "rho": 1.7002, "theo": 118.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-08-05T13:07:36", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "IQV280121P00165000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0013, "vega": 0.4871, "theta": -0.02, "rho": -0.3358, "theo": 5.9891, "change": 0.0, "open": 0.0, "high": 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": "IQV280121C00170000", "bid": 112.5, "bid_size": 8.0, "ask": 117.5, "ask_size": 6.0, "iv": 0.4149, "open_interest": 4.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0013, "vega": 0.515, "theta": -0.0087, "rho": 1.7178, "theo": 114.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.18, "last_trade_time": "2026-05-04T10:27:53", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "IQV280121P00170000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0014, "vega": 0.5295, "theta": -0.0216, "rho": -0.3751, "theo": 6.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.58, "last_trade_time": "2026-05-04T10:27:53", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IQV280121C00175000", "bid": 108.5, "bid_size": 9.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.4093, "open_interest": 2.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0014, "vega": 0.5556, "theta": -0.0107, "rho": 1.732, "theo": 110.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-07-01T11:45:12", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "IQV280121P00175000", "bid": 5.5, "bid_size": 6.0, "ask": 10.4, "ask_size": 4.0, "iv": 0.4108, "open_interest": 1.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0015, "vega": 0.5701, "theta": -0.0233, "rho": -0.4141, "theo": 7.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-27T14:47:15", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IQV280121C00180000", "bid": 105.0, "bid_size": 6.0, "ask": 110.0, "ask_size": 6.0, "iv": 0.4116, "open_interest": 3.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0015, "vega": 0.5958, "theta": -0.0128, "rho": 1.7442, "theo": 107.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-07-20T12:13:16", "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "IQV280121P00180000", "bid": 6.5, "bid_size": 7.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0016, "vega": 0.6111, "theta": -0.025, "rho": -0.4574, "theo": 8.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IQV280121C00185000", "bid": 101.5, "bid_size": 5.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.4083, "open_interest": 6.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0016, "vega": 0.6363, "theta": -0.0148, "rho": 1.7533, "theo": 103.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.87, "last_trade_time": "2026-06-24T14:58:25", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "IQV280121P00185000", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0017, "vega": 0.6542, "theta": -0.0267, "rho": -0.5021, "theo": 9.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.44, "last_trade_time": "2026-04-06T15:40:34", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IQV280121C00190000", "bid": 97.5, "bid_size": 6.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.4042, "open_interest": 3.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0017, "vega": 0.6769, "theta": -0.0168, "rho": 1.7589, "theo": 100.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.73, "last_trade_time": "2026-05-21T13:15:40", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "IQV280121P00190000", "bid": 9.0, "bid_size": 7.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.4089, "open_interest": 5.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0019, "vega": 0.6947, "theta": -0.0284, "rho": -0.546, "theo": 11.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.72, "last_trade_time": "2026-05-19T09:30:21", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IQV280121C00195000", "bid": 94.5, "bid_size": 4.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.4063, "open_interest": 1.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0018, "vega": 0.7164, "theta": -0.0188, "rho": 1.7626, "theo": 96.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.02, "last_trade_time": "2026-04-13T14:04:29", "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "IQV280121P00195000", "bid": 10.0, "bid_size": 9.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.4008, "open_interest": 3.0, "volume": 0.0, "delta": -0.155, "gamma": 0.002, "vega": 0.7353, "theta": -0.0301, "rho": -0.5933, "theo": 12.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2025-10-01T15:36:36", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IQV280121C00200000", "bid": 91.0, "bid_size": 8.0, "ask": 95.5, "ask_size": 7.0, "iv": 0.4038, "open_interest": 8.0, "volume": 0.0, "delta": 0.842, "gamma": 0.002, "vega": 0.7553, "theta": -0.0207, "rho": 1.7639, "theo": 93.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.59, "last_trade_time": "2026-08-14T10:31:08", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "IQV280121P00200000", "bid": 11.5, "bid_size": 7.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.4058, "open_interest": 1.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0021, "vega": 0.7754, "theta": -0.0317, "rho": -0.6426, "theo": 13.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-03-30T15:28:01", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IQV280121C00210000", "bid": 84.5, "bid_size": 4.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.4022, "open_interest": 12.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0022, "vega": 0.8312, "theta": -0.0244, "rho": 1.7573, "theo": 86.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-07-13T12:55:53", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "IQV280121P00210000", "bid": 14.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0023, "vega": 0.852, "theta": -0.0349, "rho": -0.7417, "theo": 16.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IQV280121C00220000", "bid": 78.5, "bid_size": 4.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.4027, "open_interest": 16.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0024, "vega": 0.9019, "theta": -0.0279, "rho": 1.7428, "theo": 80.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.98, "last_trade_time": "2026-09-11T15:12:56", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "IQV280121P00220000", "bid": 17.5, "bid_size": 8.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.3968, "open_interest": 2.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0026, "vega": 0.9242, "theta": -0.0378, "rho": -0.8464, "theo": 19.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-08-20T11:23:31", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "IQV280121C00230000", "bid": 72.5, "bid_size": 7.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.3995, "open_interest": 9.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0025, "vega": 0.9675, "theta": -0.0311, "rho": 1.7185, "theo": 74.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-05-26T10:38:48", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "IQV280121P00230000", "bid": 21.3, "bid_size": 5.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": -0.258, "gamma": 0.0028, "vega": 0.9885, "theta": -0.0406, "rho": -0.9464, "theo": 23.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "IQV280121C00240000", "bid": 67.0, "bid_size": 16.0, "ask": 71.2, "ask_size": 17.0, "iv": 0.3968, "open_interest": 24.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0027, "vega": 1.0263, "theta": -0.034, "rho": 1.688, "theo": 68.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-08-20T10:28:19", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "IQV280121P00240000", "bid": 25.5, "bid_size": 9.0, "ask": 29.5, "ask_size": 16.0, "iv": 0.3949, "open_interest": 2.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.003, "vega": 1.0463, "theta": -0.043, "rho": -1.0525, "theo": 27.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-09-10T15:43:15", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "IQV280121C00250000", "bid": 62.0, "bid_size": 16.0, "ask": 65.5, "ask_size": 14.0, "iv": 0.3941, "open_interest": 32.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0028, "vega": 1.0784, "theta": -0.0365, "rho": 1.6495, "theo": 63.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2026-09-15T10:05:05", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "IQV280121P00250000", "bid": 30.3, "bid_size": 19.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.3976, "open_interest": 3.0, "volume": 1.0, "delta": -0.3243, "gamma": 0.0032, "vega": 1.0944, "theta": -0.0452, "rho": -1.1484, "theo": 32.0223, "change": 0.83, "open": 32.08, "high": 32.08, "low": 32.08, "tick": "down", "last_trade_price": 32.08, "last_trade_time": "2026-09-18T14:02:36", "percent_change": 2.656, "prev_day_close": 31.8500003814697}, {"option": "IQV280121C00260000", "bid": 57.0, "bid_size": 19.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.3963, "open_interest": 20.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.003, "vega": 1.1228, "theta": -0.0387, "rho": 1.6068, "theo": 58.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.47, "last_trade_time": "2026-09-03T12:32:47", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "IQV280121P00260000", "bid": 35.0, "bid_size": 12.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.3968, "open_interest": 4.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0034, "vega": 1.1345, "theta": -0.0471, "rho": -1.2508, "theo": 36.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-08-17T14:35:38", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "IQV280121C00270000", "bid": 52.5, "bid_size": 19.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.3957, "open_interest": 20.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0031, "vega": 1.1599, "theta": -0.0406, "rho": 1.5576, "theo": 54.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.75, "last_trade_time": "2026-09-17T10:03:31", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "IQV280121P00270000", "bid": 39.8, "bid_size": 9.0, "ask": 44.2, "ask_size": 9.0, "iv": 0.3922, "open_interest": 9.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0036, "vega": 1.1641, "theta": -0.0487, "rho": -1.3307, "theo": 41.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-08-17T15:29:29", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "IQV280121C00280000", "bid": 48.0, "bid_size": 9.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.3926, "open_interest": 222.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0032, "vega": 1.1891, "theta": -0.0421, "rho": 1.5066, "theo": 49.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-08-20T15:16:02", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "IQV280121P00280000", "bid": 45.0, "bid_size": 8.0, "ask": 49.7, "ask_size": 8.0, "iv": 0.39, "open_interest": 19.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0037, "vega": 1.1837, "theta": -0.05, "rho": -1.4136, "theo": 47.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-08-17T14:39:15", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "IQV280121C00290000", "bid": 44.0, "bid_size": 5.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.3913, "open_interest": 10.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0032, "vega": 1.2108, "theta": -0.0432, "rho": 1.4502, "theo": 45.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-08-06T14:53:37", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "IQV280121P00290000", "bid": 51.0, "bid_size": 6.0, "ask": 55.5, "ask_size": 10.0, "iv": 0.3895, "open_interest": 19.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0038, "vega": 1.1935, "theta": -0.0509, "rho": -1.4835, "theo": 53.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-08-19T12:02:58", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "IQV280121C00300000", "bid": 40.0, "bid_size": 16.0, "ask": 44.5, "ask_size": 16.0, "iv": 0.3879, "open_interest": 14.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0033, "vega": 1.2254, "theta": -0.044, "rho": 1.3936, "theo": 42.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-09-17T10:18:02", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "IQV280121P00300000", "bid": 57.0, "bid_size": 6.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.3875, "open_interest": 19.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.004, "vega": 1.1932, "theta": -0.0516, "rho": -1.5314, "theo": 59.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.3, "last_trade_time": "2026-08-25T12:04:18", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "IQV280121C00310000", "bid": 36.5, "bid_size": 11.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.3865, "open_interest": 3.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0033, "vega": 1.2328, "theta": -0.0445, "rho": 1.3341, "theo": 38.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-08-24T10:45:05", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "IQV280121P00310000", "bid": 63.5, "bid_size": 7.0, "ask": 68.0, "ask_size": 17.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0041, "vega": 1.1817, "theta": -0.052, "rho": -1.5858, "theo": 65.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "IQV280121C00320000", "bid": 33.0, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.385, "open_interest": 5.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0033, "vega": 1.2337, "theta": -0.0448, "rho": 1.2736, "theo": 35.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-08-24T10:42:20", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "IQV280121P00320000", "bid": 70.0, "bid_size": 9.0, "ask": 74.5, "ask_size": 10.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0042, "vega": 1.1642, "theta": -0.0522, "rho": -1.6334, "theo": 72.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "IQV280121C00330000", "bid": 30.0, "bid_size": 7.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.3838, "open_interest": 4.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0033, "vega": 1.2288, "theta": -0.0447, "rho": 1.214, "theo": 32.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-08-20T15:25:47", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "IQV280121P00330000", "bid": 77.0, "bid_size": 9.0, "ask": 81.5, "ask_size": 8.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0042, "vega": 1.1326, "theta": -0.0522, "rho": -1.6396, "theo": 79.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "IQV280121C00340000", "bid": 27.5, "bid_size": 5.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.3828, "open_interest": 5.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0033, "vega": 1.2178, "theta": -0.0444, "rho": 1.1524, "theo": 29.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-08-21T11:18:31", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "IQV280121P00340000", "bid": 84.0, "bid_size": 6.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0043, "vega": 1.0905, "theta": -0.0519, "rho": -1.6216, "theo": 86.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "IQV280121C00350000", "bid": 24.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.38, "open_interest": 10.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0033, "vega": 1.2023, "theta": -0.0439, "rho": 1.0932, "theo": 27.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-09-08T11:40:38", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "IQV280121P00350000", "bid": 92.0, "bid_size": 10.0, "ask": 96.5, "ask_size": 9.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0043, "vega": 1.0447, "theta": -0.0513, "rho": -1.5897, "theo": 94.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "IQV280121C00360000", "bid": 22.0, "bid_size": 7.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.3777, "open_interest": 1.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0032, "vega": 1.1822, "theta": -0.0432, "rho": 1.0344, "theo": 24.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-07-30T10:42:40", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "IQV280121P00360000", "bid": 99.5, "bid_size": 7.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.0044, "vega": 0.9814, "theta": -0.051, "rho": -1.5666, "theo": 102.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "IQV280121C00370000", "bid": 20.0, "bid_size": 5.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0032, "vega": 1.1576, "theta": -0.0423, "rho": 0.9756, "theo": 22.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IQV280121P00370000", "bid": 108.5, "bid_size": 10.0, "ask": 112.5, "ask_size": 9.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0044, "vega": 0.9171, "theta": -0.0501, "rho": -1.4963, "theo": 110.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "IQV280121C00380000", "bid": 18.0, "bid_size": 9.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0031, "vega": 1.1305, "theta": -0.0413, "rho": 0.9202, "theo": 20.6931, "change": 0.0, "open": 0.0, "high": 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": "IQV280121P00380000", "bid": 116.0, "bid_size": 6.0, "ask": 120.5, "ask_size": 5.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0044, "vega": 0.8399, "theta": -0.0492, "rho": -1.3563, "theo": 118.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "IQV280121C00390000", "bid": 16.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.3743, "open_interest": 1.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.003, "vega": 1.1001, "theta": -0.0402, "rho": 0.8655, "theo": 18.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "IQV280121P00390000", "bid": 124.5, "bid_size": 6.0, "ask": 129.0, "ask_size": 3.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0044, "vega": 0.7526, "theta": -0.0485, "rho": -1.3179, "theo": 127.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "IQV280121C00400000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0029, "vega": 1.0667, "theta": -0.0389, "rho": 0.812, "theo": 17.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IQV280121P00400000", "bid": 133.9, "bid_size": 13.0, "ask": 138.0, "ask_size": 14.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0045, "vega": 0.6656, "theta": -0.0476, "rho": -1.1397, "theo": 136.2955, "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": 136.0}], "symbol": "IQV", "security_type": "stock", "exchange_id": 3, "current_price": 266.42, "price_change": 2.08, "price_change_percent": 0.7807, "bid": 260.04, "ask": 278.87, "bid_size": 100, "ask_size": 100, "open": 269.45, "high": 269.45, "low": 264.88, "close": 266.42, "prev_day_close": 266.42, "volume": 5595936, "iv30": 32.775, "iv30_change": 0.578, "iv30_change_percent": 1.7952, "seqno": 384762799, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "IQV"}