{"timestamp": "2026-09-21 18:21:03", "data": {"options": [{"option": "IVVD261016C00000500", "bid": 0.5, "bid_size": 56.0, "ask": 0.75, "ask_size": 194.0, "iv": 3.9913, "open_interest": 2108.0, "volume": 336.0, "delta": 0.903, "gamma": 0.2046, "vega": 0.0005, "theta": -0.0031, "rho": 0.0002, "theo": 0.5911, "change": 0.155, "open": 0.4, "high": 0.62, "low": 0.38, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T13:51:43", "percent_change": 36.4706, "prev_day_close": 0.425000011920929}, {"option": "IVVD261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 2.3321, "open_interest": 27.0, "volume": 70.0, "delta": -0.1043, "gamma": 0.205, "vega": 0.0005, "theta": -0.0032, "rho": -0.0001, "theo": 0.0674, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:01:27", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "IVVD261016C00001000", "bid": 0.2, "bid_size": 393.0, "ask": 0.3, "ask_size": 732.0, "iv": 2.2775, "open_interest": 2382.0, "volume": 1024.0, "delta": 0.641, "gamma": 0.6122, "vega": 0.001, "theta": -0.0046, "rho": 0.0003, "theo": 0.2531, "change": 0.1, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:03:43", "percent_change": 66.6667, "prev_day_close": 0.150000002235174}, {"option": "IVVD261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 150.0, "iv": 1.2998, "open_interest": 28.0, "volume": 160.0, "delta": -0.3674, "gamma": 0.6149, "vega": 0.001, "theta": -0.0047, "rho": -0.0004, "theo": 0.2283, "change": -0.15, "open": 0.3, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:00:27", "percent_change": -37.5, "prev_day_close": 0.400000005960464}, {"option": "IVVD261016C00001500", "bid": 0.05, "bid_size": 490.0, "ask": 0.15, "ask_size": 764.0, "iv": 2.1328, "open_interest": 4509.0, "volume": 674.0, "delta": 0.3907, "gamma": 0.6025, "vega": 0.001, "theta": -0.0049, "rho": 0.0002, "theo": 0.1258, "change": 0.055, "open": 0.1, "high": 0.14, "low": 0.07, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:05:26", "percent_change": 73.3333, "prev_day_close": 0.0750000011175871}, {"option": "IVVD261016P00001500", "bid": 0.4, "bid_size": 619.0, "ask": 1.1, "ask_size": 518.0, "iv": 3.8045, "open_interest": 1.0, "volume": 2.0, "delta": -0.619, "gamma": 0.6071, "vega": 0.001, "theta": -0.0048, "rho": -0.0006, "theo": 0.6006, "change": -0.07, "open": 0.74, "high": 0.78, "low": 0.74, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T11:17:30", "percent_change": -8.2353, "prev_day_close": 0.850000008940697}, {"option": "IVVD261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 793.0, "iv": 2.2151, "open_interest": 953.0, "volume": 3.0, "delta": 0.2762, "gamma": 0.4708, "vega": 0.0009, "theta": -0.0047, "rho": 0.0001, "theo": 0.086, "change": 0.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:55:25", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "IVVD261016P00002000", "bid": 0.7, "bid_size": 319.0, "ask": 1.7, "ask_size": 410.0, "iv": 4.0567, "open_interest": 1.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.4761, "vega": 0.0009, "theta": -0.0046, "rho": -0.0008, "theo": 1.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-14T15:02:40", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IVVD261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 928.0, "iv": 4.7691, "open_interest": 26.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.38, "vega": 0.0008, "theta": -0.0044, "rho": 0.0001, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:21:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IVVD261016P00002500", "bid": 0.3, "bid_size": 584.0, "ask": 2.85, "ask_size": 1416.0, "iv": 3.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.3857, "vega": 0.0008, "theta": -0.0043, "rho": -0.001, "theo": 1.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "IVVD261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 3.3307, "open_interest": 7.0, "volume": 1.0, "delta": 0.1155, "gamma": 0.2016, "vega": 0.0005, "theta": -0.0036, "rho": 0.0001, "theo": 0.0366, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:46:28", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "IVVD261016P00005000", "bid": 2.8, "bid_size": 160.0, "ask": 5.3, "ask_size": 1444.0, "iv": 4.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.2114, "vega": 0.0005, "theta": -0.0032, "rho": -0.0013, "theo": 4.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IVVD261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.9076, "open_interest": 1.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.1436, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:27:43", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IVVD261016P00007500", "bid": 5.3, "bid_size": 146.0, "ask": 7.8, "ask_size": 1444.0, "iv": 4.9447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.1564, "vega": 0.0003, "theta": -0.0024, "rho": -0.0015, "theo": 6.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "IVVD261120C00000500", "bid": 0.45, "bid_size": 384.0, "ask": 0.95, "ask_size": 265.0, "iv": 3.3843, "open_interest": 127.0, "volume": 63.0, "delta": 0.9042, "gamma": 0.1707, "vega": 0.0008, "theta": -0.0017, "rho": 0.0005, "theo": 0.6478, "change": 0.11, "open": 0.39, "high": 0.64, "low": 0.37, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T14:04:17", "percent_change": 22.0, "prev_day_close": 0.5}, {"option": "IVVD261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 120.0, "iv": 1.9238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.1715, "vega": 0.0008, "theta": -0.0018, "rho": -0.0003, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 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": "IVVD261120C00001000", "bid": 0.25, "bid_size": 40.0, "ask": 0.35, "ask_size": 179.0, "iv": 1.7389, "open_interest": 10.0, "volume": 262.0, "delta": 0.6679, "gamma": 0.5412, "vega": 0.0015, "theta": -0.0021, "rho": 0.0007, "theo": 0.2894, "change": 0.06, "open": 0.17, "high": 0.31, "low": 0.05, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T13:45:16", "percent_change": 24.0, "prev_day_close": 0.25}, {"option": "IVVD261120P00001000", "bid": 0.05, "bid_size": 1417.0, "ask": 0.4, "ask_size": 476.0, "iv": 1.5059, "open_interest": 0.0, "volume": 6.0, "delta": -0.3523, "gamma": 0.5477, "vega": 0.0015, "theta": -0.0022, "rho": -0.0008, "theo": 0.2504, "change": -0.32, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T10:53:40", "percent_change": -53.3333, "prev_day_close": 0.600000012665987}, {"option": "IVVD261120C00001500", "bid": 0.1, "bid_size": 431.0, "ask": 0.25, "ask_size": 688.0, "iv": 1.8111, "open_interest": 3.0, "volume": 141.0, "delta": 0.3934, "gamma": 0.6264, "vega": 0.0016, "theta": -0.002, "rho": 0.0005, "theo": 0.1239, "change": -0.025, "open": 0.24, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:46:58", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "IVVD261120P00001500", "bid": 0.45, "bid_size": 344.0, "ask": 0.85, "ask_size": 1.0, "iv": 1.9033, "open_interest": 0.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.6431, "vega": 0.0016, "theta": -0.002, "rho": -0.0014, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IVVD261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.4858, "vega": 0.0014, "theta": -0.0018, "rho": 0.0003, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 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": "IVVD261120P00002000", "bid": 0.65, "bid_size": 1.0, "ask": 1.65, "ask_size": 1.0, "iv": 2.377, "open_interest": 16.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.5051, "vega": 0.0013, "theta": -0.0018, "rho": -0.0017, "theo": 1.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-18T09:41:17", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IVVD261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 821.0, "iv": 7.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.3865, "vega": 0.0012, "theta": -0.0018, "rho": 0.0002, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 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": "IVVD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1425.0, "iv": 3.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.4066, "vega": 0.0011, "theta": -0.0017, "rho": -0.0018, "theo": 1.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IVVD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 822.0, "iv": 8.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.2036, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 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": "IVVD261120P00005000", "bid": 2.4, "bid_size": 153.0, "ask": 5.8, "ask_size": 1433.0, "iv": 3.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.2331, "vega": 0.0006, "theta": -0.0012, "rho": -0.002, "theo": 3.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IVVD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 836.0, "iv": 8.5302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.1472, "vega": 0.0006, "theta": -0.0013, "rho": 0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IVVD261120P00007500", "bid": 4.9, "bid_size": 152.0, "ask": 8.3, "ask_size": 1434.0, "iv": 3.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.1831, "vega": 0.0003, "theta": -0.0009, "rho": -0.0016, "theo": 6.4886, "change": 0.0, "open": 0.0, "high": 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": "IVVD261218C00000500", "bid": 0.5, "bid_size": 20.0, "ask": 0.65, "ask_size": 31.0, "iv": 1.8479, "open_interest": 1240.0, "volume": 15.0, "delta": 0.8701, "gamma": 0.1856, "vega": 0.001, "theta": -0.0013, "rho": 0.0005, "theo": 0.6124, "change": 0.165, "open": 0.45, "high": 0.59, "low": 0.45, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T13:58:38", "percent_change": 38.8235, "prev_day_close": 0.425000011920929}, {"option": "IVVD261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 603.0, "iv": 1.541, "open_interest": 895.0, "volume": 10.0, "delta": -0.1155, "gamma": 0.1716, "vega": 0.001, "theta": -0.0012, "rho": -0.0005, "theo": 0.1154, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:39:29", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "IVVD261218C00001000", "bid": 0.3, "bid_size": 5.0, "ask": 0.45, "ask_size": 636.0, "iv": 2.0156, "open_interest": 3603.0, "volume": 155.0, "delta": 0.6481, "gamma": 0.4351, "vega": 0.0018, "theta": -0.0017, "rho": 0.0007, "theo": 0.3158, "change": 0.185, "open": 0.25, "high": 0.42, "low": 0.21, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T13:59:22", "percent_change": 105.714, "prev_day_close": 0.175000004470348}, {"option": "IVVD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 495.0, "iv": 1.5746, "open_interest": 23.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.4232, "vega": 0.0018, "theta": -0.0017, "rho": -0.0015, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T14:06:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IVVD261218C00001500", "bid": 0.1, "bid_size": 1398.0, "ask": 0.25, "ask_size": 1025.0, "iv": 1.5976, "open_interest": 4144.0, "volume": 12.0, "delta": 0.4548, "gamma": 0.4704, "vega": 0.0019, "theta": -0.0018, "rho": 0.0006, "theo": 0.1864, "change": 0.0, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:50:15", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "IVVD261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.4666, "vega": 0.0019, "theta": -0.0018, "rho": -0.0026, "theo": 0.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-14T15:03:21", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "IVVD261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.5541, "open_interest": 5366.0, "volume": 20.0, "delta": 0.3559, "gamma": 0.4102, "vega": 0.0018, "theta": -0.0018, "rho": 0.0005, "theo": 0.1405, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:13:08", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "IVVD261218P00002000", "bid": 0.55, "bid_size": 415.0, "ask": 1.5, "ask_size": 206.0, "iv": 1.0628, "open_interest": 50.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.4131, "vega": 0.0018, "theta": -0.0018, "rho": -0.0034, "theo": 1.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-05-14T10:40:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IVVD261218C00002500", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6394, "open_interest": 2172.0, "volume": 1.0, "delta": 0.3028, "gamma": 0.3575, "vega": 0.0017, "theta": -0.0018, "rho": 0.0004, "theo": 0.1194, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:24:43", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "IVVD261218P00002500", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.8506, "open_interest": 20.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.3653, "vega": 0.0017, "theta": -0.0018, "rho": -0.004, "theo": 1.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-19T15:07:56", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "IVVD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1394.0, "iv": 2.9218, "open_interest": 1283.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.2376, "vega": 0.0014, "theta": -0.0019, "rho": 0.0003, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T13:32:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IVVD261218P00005000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.2608, "vega": 0.0014, "theta": -0.0017, "rho": -0.0059, "theo": 4.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-03T10:35:01", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "IVVD261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 3.4176, "open_interest": 4354.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.1944, "vega": 0.0013, "theta": -0.0019, "rho": 0.0002, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:30:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IVVD261218P00007500", "bid": 6.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 2.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.2285, "vega": 0.0012, "theta": -0.0017, "rho": -0.007, "theo": 6.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-13T09:48:53", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "IVVD270115C00000500", "bid": 0.2, "bid_size": 1273.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 751.0, "volume": 7.0, "delta": 0.922, "gamma": 0.1659, "vega": 0.0011, "theta": -0.0009, "rho": 0.0009, "theo": 0.6689, "change": 0.275, "open": 0.45, "high": 0.6, "low": 0.38, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T11:28:36", "percent_change": 84.6154, "prev_day_close": 0.325000002980232}, {"option": "IVVD270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2239.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.1675, "vega": 0.0011, "theta": -0.001, "rho": -0.0006, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-08T12:27:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IVVD270115C00001000", "bid": 0.35, "bid_size": 4.0, "ask": 0.65, "ask_size": 40.0, "iv": 1.7869, "open_interest": 1078.0, "volume": 607.0, "delta": 0.7151, "gamma": 0.4239, "vega": 0.0021, "theta": -0.0013, "rho": 0.0012, "theo": 0.3642, "change": 0.235, "open": 0.25, "high": 0.49, "low": 0.22, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T14:05:42", "percent_change": 104.444, "prev_day_close": 0.225000001490116}, {"option": "IVVD270115P00001000", "bid": 0.15, "bid_size": 12.0, "ask": 0.6, "ask_size": 2.0, "iv": 1.8417, "open_interest": 1002.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.433, "vega": 0.0021, "theta": -0.0013, "rho": -0.0016, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T10:11:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVVD270115C00001500", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 62.0, "iv": 1.4748, "open_interest": 31.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.5222, "vega": 0.0024, "theta": -0.0014, "rho": 0.001, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T10:49:22", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVVD270115P00001500", "bid": 0.45, "bid_size": 755.0, "ask": 1.0, "ask_size": 606.0, "iv": 1.7486, "open_interest": 0.0, "volume": 100.0, "delta": -0.5487, "gamma": 0.5442, "vega": 0.0023, "theta": -0.0014, "rho": -0.0026, "theo": 0.6369, "change": -0.25, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T13:15:03", "percent_change": -27.7778, "prev_day_close": 0.899999991059303}, {"option": "IVVD270115C00002000", "bid": 0.05, "bid_size": 20.0, "ask": 1.05, "ask_size": 1029.0, "iv": 3.2646, "open_interest": 2.0, "volume": 2.0, "delta": 0.3614, "gamma": 0.471, "vega": 0.0022, "theta": -0.0013, "rho": 0.0008, "theo": 0.1322, "change": -0.44, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:52:58", "percent_change": -88.0, "prev_day_close": 0.5}, {"option": "IVVD270115P00002000", "bid": 0.55, "bid_size": 341.0, "ask": 1.55, "ask_size": 155.0, "iv": 1.3089, "open_interest": 1.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.5022, "vega": 0.002, "theta": -0.0013, "rho": -0.0031, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-14T14:49:17", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IVVD270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.4042, "vega": 0.002, "theta": -0.0012, "rho": 0.0006, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 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": "IVVD270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1542.0, "iv": 3.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.4414, "vega": 0.0018, "theta": -0.0012, "rho": -0.0034, "theo": 1.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IVVD270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 398.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.2367, "vega": 0.0014, "theta": -0.001, "rho": 0.0003, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IVVD270115P00005000", "bid": 1.6, "bid_size": 88.0, "ask": 6.4, "ask_size": 924.0, "iv": 1.836, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.2947, "vega": 0.0008, "theta": -0.0008, "rho": -0.0031, "theo": 3.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IVVD270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 398.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.122, "gamma": 0.178, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-29T10:37:34", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IVVD270115P00007500", "bid": 4.1, "bid_size": 48.0, "ask": 8.9, "ask_size": 500.0, "iv": 2.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.2316, "vega": 0.0003, "theta": -0.0006, "rho": -0.0016, "theo": 6.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IVVD270319C00000500", "bid": 0.55, "bid_size": 3.0, "ask": 0.7, "ask_size": 32.0, "iv": 1.1338, "open_interest": 837.0, "volume": 130.0, "delta": 0.9415, "gamma": 0.1622, "vega": 0.0014, "theta": -0.0005, "rho": 0.0013, "theo": 0.69, "change": 0.175, "open": 0.5, "high": 0.75, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:51:20", "percent_change": 41.1765, "prev_day_close": 0.425000011920929}, {"option": "IVVD270319P00000500", "bid": 0.05, "bid_size": 439.0, "ask": 0.1, "ask_size": 100.0, "iv": 1.3571, "open_interest": 662.0, "volume": 70.0, "delta": -0.1106, "gamma": 0.1648, "vega": 0.0014, "theta": -0.0006, "rho": -0.001, "theo": 0.1128, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:29:09", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "IVVD270319C00001000", "bid": 0.3, "bid_size": 2.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.1829, "open_interest": 1017.0, "volume": 104.0, "delta": 0.7663, "gamma": 0.3289, "vega": 0.0025, "theta": -0.001, "rho": 0.0016, "theo": 0.4504, "change": 0.09, "open": 0.4, "high": 0.45, "low": 0.33, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T14:03:21", "percent_change": 30.0, "prev_day_close": 0.300000004470348}, {"option": "IVVD270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0532, "open_interest": 22.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.3392, "vega": 0.0025, "theta": -0.001, "rho": -0.0025, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T13:01:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVVD270319C00001500", "bid": 0.25, "bid_size": 94.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.7498, "open_interest": 401.0, "volume": 10.0, "delta": 0.6513, "gamma": 0.342, "vega": 0.0028, "theta": -0.0013, "rho": 0.0014, "theo": 0.3668, "change": 0.18, "open": 0.3, "high": 0.4, "low": 0.29, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T14:05:24", "percent_change": 90.0, "prev_day_close": 0.200000006705523}, {"option": "IVVD270319P00001500", "bid": 0.35, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.9004, "open_interest": 1.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.3574, "vega": 0.0028, "theta": -0.0013, "rho": -0.004, "theo": 0.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-14T14:55:33", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "IVVD270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.3796, "open_interest": 5.0, "volume": 0.0, "delta": 0.588, "gamma": 0.3246, "vega": 0.003, "theta": -0.0014, "rho": 0.0013, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-14T14:33:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IVVD270319P00002000", "bid": 0.8, "bid_size": 1.0, "ask": 1.8, "ask_size": 1.0, "iv": 2.009, "open_interest": 1.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.3437, "vega": 0.0029, "theta": -0.0014, "rho": -0.0052, "theo": 1.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-14T14:50:55", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IVVD270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 397.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.3074, "vega": 0.003, "theta": -0.0015, "rho": 0.0012, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 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": "IVVD270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 928.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.3299, "vega": 0.0029, "theta": -0.0015, "rho": -0.0063, "theo": 1.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-21T09:32:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IVVD270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 6.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.2564, "vega": 0.0029, "theta": -0.0018, "rho": 0.001, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 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": "IVVD270319P00005000", "bid": 1.7, "bid_size": 3.0, "ask": 6.5, "ask_size": 2.0, "iv": 2.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.2952, "vega": 0.0027, "theta": -0.0016, "rho": -0.0099, "theo": 4.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IVVD270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 396.0, "iv": 0.0, "open_interest": 203.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.2313, "vega": 0.0028, "theta": -0.0019, "rho": 0.0008, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:35:05", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IVVD270319P00007500", "bid": 4.1, "bid_size": 41.0, "ask": 9.0, "ask_size": 790.0, "iv": 2.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.2856, "vega": 0.0024, "theta": -0.0015, "rho": -0.012, "theo": 6.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-07-08T13:25:33", "percent_change": 0.0, "prev_day_close": 6.59999990463257}], "symbol": "IVVD", "security_type": "stock", "exchange_id": 2, "current_price": 1.015, "price_change": 0.255, "price_change_percent": 33.5526, "bid": 1.01, "ask": 1.02, "bid_size": 1200, "ask_size": 9200, "open": 0.8349, "high": 1.03, "low": 0.82, "close": 1.015, "prev_day_close": 0.76, "volume": 11199407, "iv30": 220.368, "iv30_change": -3.086, "iv30_change_percent": -1.381, "seqno": 6347582908, "last_trade_time": "2026-09-21T14:05:57", "tick": "down"}, "symbol": "IVVD"}