{"timestamp": "2026-11-11 00:32:32", "data": {"options": [{"option": "SA261120C00015000", "bid": 10.5, "bid_size": 11.0, "ask": 12.8, "ask_size": 16.0, "iv": 2.9512, "open_interest": 196.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0021, "rho": 0.0009, "theo": 11.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-04T14:17:03", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 423.0, "iv": 2.5164, "open_interest": 243.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:23:16", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SA261120C00017000", "bid": 8.5, "bid_size": 9.0, "ask": 10.8, "ask_size": 12.0, "iv": 2.4192, "open_interest": 28.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0059, "vega": 0.0011, "theta": -0.0055, "rho": 0.0019, "theo": 9.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-04T09:47:43", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "SA261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 65.0, "iv": 2.0466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0055, "vega": 0.0012, "theta": -0.0062, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SA261120C00018000", "bid": 6.9, "bid_size": 61.0, "ask": 9.8, "ask_size": 13.0, "iv": 1.7678, "open_interest": 1.0, "volume": 0.0, "delta": 0.984, "gamma": 0.009, "vega": 0.0017, "theta": -0.0081, "rho": 0.0024, "theo": 8.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-10-09T14:36:52", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SA261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 64.0, "iv": 1.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0087, "vega": 0.0018, "theta": -0.0087, "rho": -0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SA261120C00019000", "bid": 6.5, "bid_size": 18.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0139, "vega": 0.0025, "theta": -0.0116, "rho": 0.003, "theo": 7.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SA261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 94.0, "iv": 1.621, "open_interest": 5.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0136, "vega": 0.0026, "theta": -0.0121, "rho": -0.0002, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T11:07:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SA261120C00020000", "bid": 4.8, "bid_size": 106.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.9162, "open_interest": 47.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0214, "vega": 0.0037, "theta": -0.0163, "rho": 0.0034, "theo": 6.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T14:01:11", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.9672, "open_interest": 326.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.021, "vega": 0.0038, "theta": -0.0168, "rho": -0.0004, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T10:09:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SA261120C00021000", "bid": 4.5, "bid_size": 17.0, "ask": 6.6, "ask_size": 18.0, "iv": 1.3937, "open_interest": 1.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0325, "vega": 0.0054, "theta": -0.0226, "rho": 0.0038, "theo": 5.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T10:37:35", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SA261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.9179, "open_interest": 333.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0323, "vega": 0.0054, "theta": -0.0231, "rho": -0.0006, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T15:39:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SA261120C00022000", "bid": 3.7, "bid_size": 21.0, "ask": 5.3, "ask_size": 33.0, "iv": 1.1397, "open_interest": 29.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0486, "vega": 0.0076, "theta": -0.0308, "rho": 0.0042, "theo": 4.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-09T11:59:44", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SA261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 553.0, "iv": 0.7972, "open_interest": 802.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0484, "vega": 0.0076, "theta": -0.0312, "rho": -0.0009, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:57:17", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SA261120C00023000", "bid": 2.9, "bid_size": 121.0, "ask": 4.4, "ask_size": 109.0, "iv": 1.062, "open_interest": 20.0, "volume": 4.0, "delta": 0.8424, "gamma": 0.07, "vega": 0.0104, "theta": -0.0407, "rho": 0.0044, "theo": 3.3405, "change": -1.36, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-10T15:59:54", "percent_change": -28.9362, "prev_day_close": 4.69999992847443}, {"option": "SA261120P00023000", "bid": 0.2, "bid_size": 10.0, "ask": 0.35, "ask_size": 50.0, "iv": 0.773, "open_interest": 1277.0, "volume": 2.0, "delta": -0.157, "gamma": 0.0698, "vega": 0.0104, "theta": -0.0409, "rho": -0.0013, "theo": 0.2965, "change": 0.155, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T14:40:51", "percent_change": 124.0, "prev_day_close": 0.12500000372529}, {"option": "SA261120C00024000", "bid": 2.15, "bid_size": 333.0, "ask": 3.0, "ask_size": 318.0, "iv": 0.7912, "open_interest": 328.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0942, "vega": 0.0134, "theta": -0.051, "rho": 0.0043, "theo": 2.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:58:22", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SA261120P00024000", "bid": 0.35, "bid_size": 167.0, "ask": 0.6, "ask_size": 367.0, "iv": 0.75, "open_interest": 738.0, "volume": 10.0, "delta": -0.2386, "gamma": 0.0941, "vega": 0.0134, "theta": -0.0512, "rho": -0.002, "theo": 0.4879, "change": 0.28, "open": 0.4, "high": 0.53, "low": 0.4, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T12:09:33", "percent_change": 112.0, "prev_day_close": 0.250000007450581}, {"option": "SA261120C00025000", "bid": 1.55, "bid_size": 362.0, "ask": 2.15, "ask_size": 312.0, "iv": 0.7473, "open_interest": 1624.0, "volume": 4.0, "delta": 0.6529, "gamma": 0.1152, "vega": 0.0159, "theta": -0.0598, "rho": 0.004, "theo": 1.8371, "change": -1.585, "open": 2.0, "high": 2.0, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-10T15:12:50", "percent_change": -46.963, "prev_day_close": 3.375}, {"option": "SA261120P00025000", "bid": 0.6, "bid_size": 364.0, "ask": 0.85, "ask_size": 65.0, "iv": 0.6971, "open_interest": 458.0, "volume": 2.0, "delta": -0.3461, "gamma": 0.115, "vega": 0.0159, "theta": -0.0598, "rho": -0.0029, "theo": 0.7917, "change": 0.345, "open": 0.7, "high": 0.72, "low": 0.7, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T15:52:58", "percent_change": 92.0, "prev_day_close": 0.375}, {"option": "SA261120C00026000", "bid": 1.2, "bid_size": 126.0, "ask": 1.5, "ask_size": 332.0, "iv": 0.7724, "open_interest": 1321.0, "volume": 7.0, "delta": 0.5299, "gamma": 0.1249, "vega": 0.0172, "theta": -0.0643, "rho": 0.0035, "theo": 1.285, "change": -1.36, "open": 1.9, "high": 1.9, "low": 1.27, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T15:32:58", "percent_change": -49.4545, "prev_day_close": 2.75}, {"option": "SA261120P00026000", "bid": 1.05, "bid_size": 37.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.712, "open_interest": 296.0, "volume": 2.0, "delta": -0.469, "gamma": 0.1248, "vega": 0.0172, "theta": -0.0642, "rho": -0.0038, "theo": 1.2386, "change": 0.35, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:17:23", "percent_change": 58.3333, "prev_day_close": 0.600000008940697}, {"option": "SA261120C00027000", "bid": 0.8, "bid_size": 51.0, "ask": 1.05, "ask_size": 376.0, "iv": 0.7702, "open_interest": 1156.0, "volume": 14.0, "delta": 0.4099, "gamma": 0.1203, "vega": 0.0168, "theta": -0.0636, "rho": 0.0028, "theo": 0.8822, "change": -1.105, "open": 1.13, "high": 1.13, "low": 0.87, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T15:58:50", "percent_change": -54.5679, "prev_day_close": 2.02499997615814}, {"option": "SA261120P00027000", "bid": 1.55, "bid_size": 44.0, "ask": 2.3, "ask_size": 151.0, "iv": 0.7983, "open_interest": 144.0, "volume": 0.0, "delta": -0.589, "gamma": 0.1203, "vega": 0.0168, "theta": -0.0634, "rho": -0.0047, "theo": 1.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:06:51", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SA261120C00028000", "bid": 0.45, "bid_size": 119.0, "ask": 0.7, "ask_size": 367.0, "iv": 0.7456, "open_interest": 647.0, "volume": 2.0, "delta": 0.3077, "gamma": 0.1058, "vega": 0.0152, "theta": -0.0588, "rho": 0.0022, "theo": 0.6064, "change": -0.69, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T10:33:03", "percent_change": -47.5862, "prev_day_close": 1.45000004768372}, {"option": "SA261120P00028000", "bid": 2.1, "bid_size": 166.0, "ask": 2.95, "ask_size": 63.0, "iv": 0.7446, "open_interest": 198.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.1058, "vega": 0.0152, "theta": -0.0585, "rho": -0.0055, "theo": 2.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T09:30:20", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SA261120C00029000", "bid": 0.3, "bid_size": 40.0, "ask": 0.8, "ask_size": 665.0, "iv": 0.8899, "open_interest": 954.0, "volume": 1.0, "delta": 0.2286, "gamma": 0.0876, "vega": 0.013, "theta": -0.052, "rho": 0.0017, "theo": 0.4233, "change": -0.535, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T11:15:14", "percent_change": -52.1951, "prev_day_close": 1.02500000596046}, {"option": "SA261120P00029000", "bid": 2.35, "bid_size": 143.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.5253, "open_interest": 105.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0877, "vega": 0.0131, "theta": -0.0516, "rho": -0.0058, "theo": 3.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:06:51", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SA261120C00030000", "bid": 0.1, "bid_size": 537.0, "ask": 0.3, "ask_size": 41.0, "iv": 0.7285, "open_interest": 3656.0, "volume": 200.0, "delta": 0.1703, "gamma": 0.0703, "vega": 0.0109, "theta": -0.0448, "rho": 0.0013, "theo": 0.3021, "change": -0.46, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T15:01:25", "percent_change": -61.3333, "prev_day_close": 0.75}, {"option": "SA261120P00030000", "bid": 3.1, "bid_size": 262.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 144.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0704, "vega": 0.0109, "theta": -0.0444, "rho": -0.0061, "theo": 4.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:33:15", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SA261120C00031000", "bid": 0.1, "bid_size": 22.0, "ask": 0.3, "ask_size": 398.0, "iv": 0.8417, "open_interest": 515.0, "volume": 47.0, "delta": 0.1282, "gamma": 0.0557, "vega": 0.009, "theta": -0.0382, "rho": 0.001, "theo": 0.2209, "change": -0.275, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T12:48:55", "percent_change": -57.8947, "prev_day_close": 0.475000008940697}, {"option": "SA261120P00031000", "bid": 4.0, "bid_size": 169.0, "ask": 5.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 116.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0559, "vega": 0.009, "theta": -0.0377, "rho": -0.0062, "theo": 5.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T11:04:33", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SA261120C00032000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 629.0, "iv": 1.1113, "open_interest": 2198.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.044, "vega": 0.0074, "theta": -0.0324, "rho": 0.0007, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:36:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SA261120P00032000", "bid": 4.7, "bid_size": 263.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0442, "vega": 0.0074, "theta": -0.0318, "rho": -0.0062, "theo": 6.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.02, "last_trade_time": "2026-10-14T11:24:15", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SA261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 511.0, "iv": 1.0787, "open_interest": 337.0, "volume": 2.0, "delta": 0.0757, "gamma": 0.0349, "vega": 0.0061, "theta": -0.0275, "rho": 0.0006, "theo": 0.1263, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:33:06", "percent_change": -33.3333, "prev_day_close": 0.300000000745058}, {"option": "SA261120P00033000", "bid": 6.1, "bid_size": 52.0, "ask": 7.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0351, "vega": 0.0061, "theta": -0.0268, "rho": -0.0062, "theo": 7.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-11-05T10:43:09", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SA261120C00034000", "bid": 0.05, "bid_size": 2499.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.9252, "open_interest": 2887.0, "volume": 1675.0, "delta": 0.0595, "gamma": 0.0279, "vega": 0.0051, "theta": -0.0234, "rho": 0.0004, "theo": 0.0984, "change": -0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:51:40", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "SA261120P00034000", "bid": 6.9, "bid_size": 124.0, "ask": 8.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0281, "vega": 0.0051, "theta": -0.0226, "rho": -0.0063, "theo": 8.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-10-01T12:02:14", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SA261120C00035000", "bid": 0.05, "bid_size": 100.0, "ask": 0.15, "ask_size": 619.0, "iv": 1.06, "open_interest": 3393.0, "volume": 80.0, "delta": 0.0474, "gamma": 0.0224, "vega": 0.0042, "theta": -0.02, "rho": 0.0004, "theo": 0.078, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:29:37", "percent_change": -66.6667, "prev_day_close": 0.150000002235174}, {"option": "SA261120P00035000", "bid": 7.9, "bid_size": 61.0, "ask": 9.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0227, "vega": 0.0042, "theta": -0.0191, "rho": -0.006, "theo": 9.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-13T12:21:38", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SA261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 670.0, "iv": 1.3859, "open_interest": 514.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0182, "vega": 0.0036, "theta": -0.0172, "rho": 0.0003, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:32:49", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SA261120P00036000", "bid": 8.9, "bid_size": 60.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0185, "vega": 0.0035, "theta": -0.0162, "rho": -0.0059, "theo": 10.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-22T15:52:25", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SA261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 487.0, "iv": 1.2122, "open_interest": 75.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0149, "vega": 0.003, "theta": -0.0149, "rho": 0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:15:21", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SA261120P00037000", "bid": 9.6, "bid_size": 75.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0153, "vega": 0.003, "theta": -0.0138, "rho": -0.0056, "theo": 10.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-17T11:36:42", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SA261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 514.0, "iv": 1.2838, "open_interest": 41.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0124, "vega": 0.0026, "theta": -0.0129, "rho": 0.0002, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:49:50", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SA261120P00038000", "bid": 10.4, "bid_size": 75.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0127, "vega": 0.0025, "theta": -0.0118, "rho": -0.0055, "theo": 11.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-17T11:40:18", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SA261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.762, "open_interest": 628.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0103, "vega": 0.0022, "theta": -0.0113, "rho": 0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:49:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SA261120P00039000", "bid": 11.4, "bid_size": 76.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0107, "vega": 0.0021, "theta": -0.0101, "rho": -0.005, "theo": 12.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-03-24T09:39:22", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 585.0, "iv": 1.8395, "open_interest": 6177.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0086, "vega": 0.0019, "theta": -0.0099, "rho": 0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:27:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SA261120P00040000", "bid": 12.4, "bid_size": 79.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.009, "vega": 0.0018, "theta": -0.0087, "rho": -0.005, "theo": 13.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-17T11:13:42", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SA261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1056.0, "iv": 2.4372, "open_interest": 1333.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.004, "vega": 0.001, "theta": -0.0055, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T10:20:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SA261120P00045000", "bid": 17.3, "bid_size": 79.0, "ask": 20.7, "ask_size": 65.0, "iv": 1.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0037, "rho": -0.0035, "theo": 18.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 904.0, "iv": 2.1708, "open_interest": 1187.0, "volume": 2.0, "delta": 0.0046, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0079, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:21:04", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SA261120P00050000", "bid": 22.3, "bid_size": 79.0, "ask": 25.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0025, "vega": 0.0004, "theta": -0.001, "rho": -0.0012, "theo": 23.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "SA261218C00017000", "bid": 7.8, "bid_size": 42.0, "ask": 11.2, "ask_size": 4.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0116, "vega": 0.0065, "theta": -0.0056, "rho": 0.0174, "theo": 9.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SA261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.9713, "open_interest": 3.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0116, "vega": 0.0065, "theta": -0.0066, "rho": -0.001, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:16:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SA261218C00018000", "bid": 6.7, "bid_size": 65.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.7588, "open_interest": 1.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0161, "vega": 0.0087, "theta": -0.0077, "rho": 0.018, "theo": 8.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T10:09:39", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SA261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 854.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0162, "vega": 0.0088, "theta": -0.0086, "rho": -0.0015, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 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": "SA261218C00019000", "bid": 5.7, "bid_size": 65.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.6629, "open_interest": 2.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.022, "vega": 0.0115, "theta": -0.0102, "rho": 0.0185, "theo": 7.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T10:00:50", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SA261218P00019000", "bid": 0.05, "bid_size": 69.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.6485, "open_interest": 116.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0221, "vega": 0.0115, "theta": -0.011, "rho": -0.0021, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:30:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SA261218C00020000", "bid": 5.8, "bid_size": 22.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.8213, "open_interest": 10.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0291, "vega": 0.0148, "theta": -0.013, "rho": 0.0186, "theo": 6.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T09:48:48", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SA261218P00020000", "bid": 0.05, "bid_size": 255.0, "ask": 0.75, "ask_size": 836.0, "iv": 0.7712, "open_interest": 142.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0293, "vega": 0.0148, "theta": -0.0137, "rho": -0.0029, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T14:37:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SA261218C00021000", "bid": 5.0, "bid_size": 17.0, "ask": 6.7, "ask_size": 27.0, "iv": 0.8126, "open_interest": 1.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0374, "vega": 0.0184, "theta": -0.0161, "rho": 0.0185, "theo": 5.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-23T13:40:24", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "SA261218P00021000", "bid": 0.1, "bid_size": 219.0, "ask": 0.65, "ask_size": 288.0, "iv": 0.6544, "open_interest": 26.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0377, "vega": 0.0185, "theta": -0.0167, "rho": -0.004, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:53:16", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SA261218C00022000", "bid": 4.2, "bid_size": 19.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.8244, "open_interest": 1.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0465, "vega": 0.0223, "theta": -0.0192, "rho": 0.0181, "theo": 4.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T13:34:28", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SA261218P00022000", "bid": 0.4, "bid_size": 118.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.6294, "open_interest": 506.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0468, "vega": 0.0224, "theta": -0.0198, "rho": -0.0052, "theo": 0.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T15:57:31", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SA261218C00023000", "bid": 3.6, "bid_size": 84.0, "ask": 5.0, "ask_size": 159.0, "iv": 0.7573, "open_interest": 6.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0554, "vega": 0.026, "theta": -0.0223, "rho": 0.0174, "theo": 4.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T11:02:49", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SA261218P00023000", "bid": 0.7, "bid_size": 338.0, "ask": 1.0, "ask_size": 434.0, "iv": 0.6548, "open_interest": 276.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0559, "vega": 0.0261, "theta": -0.0228, "rho": -0.0068, "theo": 0.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:38:47", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "SA261218C00024000", "bid": 3.0, "bid_size": 360.0, "ask": 4.4, "ask_size": 490.0, "iv": 0.765, "open_interest": 101.0, "volume": 102.0, "delta": 0.6995, "gamma": 0.0634, "vega": 0.0293, "theta": -0.0249, "rho": 0.0163, "theo": 3.3642, "change": -1.36, "open": 3.62, "high": 3.8, "low": 3.5, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-11-10T09:41:47", "percent_change": -27.4747, "prev_day_close": 4.95000004768372}, {"option": "SA261218P00024000", "bid": 1.05, "bid_size": 170.0, "ask": 1.25, "ask_size": 82.0, "iv": 0.6404, "open_interest": 64.0, "volume": 48.0, "delta": -0.3035, "gamma": 0.0639, "vega": 0.0294, "theta": -0.0254, "rho": -0.0085, "theo": 1.1831, "change": 0.4, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T11:12:29", "percent_change": 61.5385, "prev_day_close": 0.650000005960464}, {"option": "SA261218C00025000", "bid": 2.4, "bid_size": 384.0, "ask": 3.0, "ask_size": 319.0, "iv": 0.6257, "open_interest": 162.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0694, "vega": 0.0318, "theta": -0.0269, "rho": 0.0149, "theo": 2.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-09T13:31:10", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "SA261218P00025000", "bid": 1.45, "bid_size": 184.0, "ask": 1.65, "ask_size": 49.0, "iv": 0.6362, "open_interest": 93.0, "volume": 61.0, "delta": -0.3741, "gamma": 0.0701, "vega": 0.0319, "theta": -0.0273, "rho": -0.0104, "theo": 1.5808, "change": 0.575, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T14:12:25", "percent_change": 56.0976, "prev_day_close": 1.02499997615814}, {"option": "SA261218C00026000", "bid": 2.1, "bid_size": 131.0, "ask": 2.45, "ask_size": 365.0, "iv": 0.6514, "open_interest": 61.0, "volume": 5.0, "delta": 0.557, "gamma": 0.0728, "vega": 0.0332, "theta": -0.0281, "rho": 0.0134, "theo": 2.2488, "change": -1.3, "open": 2.35, "high": 2.35, "low": 2.05, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T13:47:56", "percent_change": -37.1429, "prev_day_close": 3.5}, {"option": "SA261218P00026000", "bid": 1.6, "bid_size": 519.0, "ask": 2.25, "ask_size": 345.0, "iv": 0.6018, "open_interest": 28.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0736, "vega": 0.0332, "theta": -0.0284, "rho": -0.0122, "theo": 2.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T15:57:31", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SA261218C00027000", "bid": 1.55, "bid_size": 1.0, "ask": 2.0, "ask_size": 397.0, "iv": 0.6692, "open_interest": 433.0, "volume": 18.0, "delta": 0.4853, "gamma": 0.0734, "vega": 0.0336, "theta": -0.0284, "rho": 0.0118, "theo": 1.8167, "change": -1.025, "open": 2.0, "high": 2.0, "low": 1.7, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T15:59:47", "percent_change": -35.6522, "prev_day_close": 2.875}, {"option": "SA261218P00027000", "bid": 2.55, "bid_size": 53.0, "ask": 2.75, "ask_size": 51.0, "iv": 0.65, "open_interest": 38.0, "volume": 4.0, "delta": -0.52, "gamma": 0.0743, "vega": 0.0335, "theta": -0.0287, "rho": -0.014, "theo": 2.631, "change": 0.975, "open": 2.65, "high": 2.9, "low": 2.65, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T13:51:20", "percent_change": 54.9296, "prev_day_close": 1.77499997615814}, {"option": "SA261218C00028000", "bid": 1.4, "bid_size": 72.0, "ask": 1.6, "ask_size": 149.0, "iv": 0.6596, "open_interest": 110.0, "volume": 7.0, "delta": 0.4174, "gamma": 0.0714, "vega": 0.0328, "theta": -0.028, "rho": 0.0103, "theo": 1.4619, "change": -0.8, "open": 2.3, "high": 2.3, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T10:39:07", "percent_change": -34.0426, "prev_day_close": 2.35000002384186}, {"option": "SA261218P00028000", "bid": 2.75, "bid_size": 164.0, "ask": 3.7, "ask_size": 160.0, "iv": 0.6322, "open_interest": 4.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0725, "vega": 0.0327, "theta": -0.0282, "rho": -0.0154, "theo": 3.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-10-27T13:24:47", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SA261218C00029000", "bid": 1.15, "bid_size": 48.0, "ask": 1.3, "ask_size": 256.0, "iv": 0.6697, "open_interest": 47.0, "volume": 15.0, "delta": 0.3557, "gamma": 0.0675, "vega": 0.0314, "theta": -0.0269, "rho": 0.0088, "theo": 1.1752, "change": -0.675, "open": 1.4, "high": 1.4, "low": 1.1, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T15:53:18", "percent_change": -35.0649, "prev_day_close": 1.92500007152557}, {"option": "SA261218P00029000", "bid": 3.4, "bid_size": 150.0, "ask": 4.4, "ask_size": 99.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0688, "vega": 0.031, "theta": -0.0271, "rho": -0.0166, "theo": 3.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SA261218C00030000", "bid": 0.8, "bid_size": 429.0, "ask": 1.1, "ask_size": 466.0, "iv": 0.6628, "open_interest": 488.0, "volume": 3.0, "delta": 0.3012, "gamma": 0.0624, "vega": 0.0293, "theta": -0.0254, "rho": 0.0075, "theo": 0.9463, "change": -0.625, "open": 1.1, "high": 1.1, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T13:29:58", "percent_change": -38.4615, "prev_day_close": 1.625}, {"option": "SA261218P00030000", "bid": 3.9, "bid_size": 164.0, "ask": 5.6, "ask_size": 172.0, "iv": 0.6569, "open_interest": 0.0, "volume": 2.0, "delta": -0.7071, "gamma": 0.0637, "vega": 0.0288, "theta": -0.0256, "rho": -0.0176, "theo": 4.7632, "change": 1.55, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T11:45:38", "percent_change": 44.9275, "prev_day_close": 3.45000004768372}, {"option": "SA261218C00031000", "bid": 0.6, "bid_size": 453.0, "ask": 0.9, "ask_size": 428.0, "iv": 0.6651, "open_interest": 740.0, "volume": 6.0, "delta": 0.2541, "gamma": 0.0566, "vega": 0.027, "theta": -0.0237, "rho": 0.0064, "theo": 0.7646, "change": -0.425, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T10:35:05", "percent_change": -33.3333, "prev_day_close": 1.27500003576279}, {"option": "SA261218P00031000", "bid": 4.1, "bid_size": 177.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.4198, "open_interest": 1.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0581, "vega": 0.0263, "theta": -0.0238, "rho": -0.018, "theo": 5.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-26T11:06:43", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SA261218C00032000", "bid": 0.5, "bid_size": 153.0, "ask": 0.75, "ask_size": 442.0, "iv": 0.6824, "open_interest": 148.0, "volume": 3.0, "delta": 0.2141, "gamma": 0.0507, "vega": 0.0245, "theta": -0.0218, "rho": 0.0054, "theo": 0.6209, "change": -0.47, "open": 0.65, "high": 0.65, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T15:13:57", "percent_change": -42.7273, "prev_day_close": 1.10000002384186}, {"option": "SA261218P00032000", "bid": 5.5, "bid_size": 95.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0523, "vega": 0.0237, "theta": -0.0219, "rho": -0.0181, "theo": 6.443, "change": 0.0, "open": 0.0, "high": 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": "SA261218C00033000", "bid": 0.4, "bid_size": 187.0, "ask": 0.6, "ask_size": 427.0, "iv": 0.6884, "open_interest": 170.0, "volume": 2.0, "delta": 0.1805, "gamma": 0.045, "vega": 0.0221, "theta": -0.0199, "rho": 0.0045, "theo": 0.5072, "change": -0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:33:06", "percent_change": -3.0303, "prev_day_close": 0.824999988079071}, {"option": "SA261218P00033000", "bid": 6.5, "bid_size": 67.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0466, "vega": 0.0211, "theta": -0.02, "rho": -0.018, "theo": 7.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SA261218C00034000", "bid": 0.3, "bid_size": 203.0, "ask": 0.55, "ask_size": 555.0, "iv": 0.7071, "open_interest": 1224.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0396, "vega": 0.0198, "theta": -0.0181, "rho": 0.0038, "theo": 0.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:48:12", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SA261218P00034000", "bid": 7.2, "bid_size": 133.0, "ask": 8.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0414, "vega": 0.0186, "theta": -0.0181, "rho": -0.0176, "theo": 8.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SA261218C00035000", "bid": 0.3, "bid_size": 27.0, "ask": 0.6, "ask_size": 693.0, "iv": 0.7713, "open_interest": 1329.0, "volume": 50.0, "delta": 0.1291, "gamma": 0.0348, "vega": 0.0177, "theta": -0.0164, "rho": 0.0033, "theo": 0.3451, "change": -0.225, "open": 0.34, "high": 0.35, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T14:39:23", "percent_change": -39.1304, "prev_day_close": 0.574999988079071}, {"option": "SA261218P00035000", "bid": 8.1, "bid_size": 119.0, "ask": 9.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0365, "vega": 0.0163, "theta": -0.0163, "rho": -0.017, "theo": 9.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SA261218C00036000", "bid": 0.1, "bid_size": 542.0, "ask": 0.6, "ask_size": 726.0, "iv": 0.765, "open_interest": 4.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0305, "vega": 0.0158, "theta": -0.0148, "rho": 0.0028, "theo": 0.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:39:19", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SA261218P00036000", "bid": 9.0, "bid_size": 74.0, "ask": 10.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0324, "vega": 0.014, "theta": -0.0147, "rho": -0.0165, "theo": 10.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SA261218C00037000", "bid": 0.05, "bid_size": 34.0, "ask": 0.55, "ask_size": 177.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0268, "vega": 0.0141, "theta": -0.0134, "rho": 0.0024, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SA261218P00037000", "bid": 10.0, "bid_size": 64.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0287, "vega": 0.0122, "theta": -0.0131, "rho": -0.0152, "theo": 11.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SA270115C00015000", "bid": 9.7, "bid_size": 268.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.9988, "open_interest": 145.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0079, "vega": 0.0074, "theta": -0.0029, "rho": 0.0265, "theo": 11.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-26T10:24:44", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "SA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 718.0, "iv": 0.9904, "open_interest": 8.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.008, "vega": 0.0075, "theta": -0.0042, "rho": -0.0015, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T14:24:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SA270115C00016000", "bid": 8.7, "bid_size": 182.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0109, "vega": 0.0099, "theta": -0.0042, "rho": 0.0277, "theo": 10.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SA270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0109, "vega": 0.0099, "theta": -0.0054, "rho": -0.0022, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 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": "SA270115C00017000", "bid": 8.7, "bid_size": 16.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.8923, "open_interest": 68.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0145, "vega": 0.0128, "theta": -0.0057, "rho": 0.0286, "theo": 9.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-26T13:00:45", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SA270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.7394, "open_interest": 176.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0146, "vega": 0.0129, "theta": -0.0068, "rho": -0.003, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T09:52:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SA270115C00018000", "bid": 7.4, "bid_size": 51.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0189, "vega": 0.0162, "theta": -0.0075, "rho": 0.0293, "theo": 8.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SA270115P00018000", "bid": 0.05, "bid_size": 22.0, "ask": 0.55, "ask_size": 281.0, "iv": 0.6926, "open_interest": 7.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.019, "vega": 0.0163, "theta": -0.0084, "rho": -0.004, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:59:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SA270115C00019000", "bid": 6.9, "bid_size": 33.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.8172, "open_interest": 2.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0239, "vega": 0.0201, "theta": -0.0094, "rho": 0.0297, "theo": 7.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-15T11:12:08", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "SA270115P00019000", "bid": 0.1, "bid_size": 281.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.6418, "open_interest": 15.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0241, "vega": 0.0202, "theta": -0.0102, "rho": -0.0054, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:50:17", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SA270115C00020000", "bid": 6.2, "bid_size": 16.0, "ask": 7.9, "ask_size": 82.0, "iv": 0.7791, "open_interest": 102.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0295, "vega": 0.0242, "theta": -0.0114, "rho": 0.0297, "theo": 6.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T15:50:20", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SA270115P00020000", "bid": 0.25, "bid_size": 20.0, "ask": 0.75, "ask_size": 291.0, "iv": 0.6329, "open_interest": 311.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0297, "vega": 0.0243, "theta": -0.0122, "rho": -0.007, "theo": 0.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T11:12:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SA270115C00021000", "bid": 5.4, "bid_size": 13.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.7342, "open_interest": 74.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0353, "vega": 0.0285, "theta": -0.0134, "rho": 0.0293, "theo": 5.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-14T09:40:45", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SA270115P00021000", "bid": 0.4, "bid_size": 38.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.6086, "open_interest": 91.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0356, "vega": 0.0286, "theta": -0.0141, "rho": -0.009, "theo": 0.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:02:58", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "SA270115C00022000", "bid": 4.7, "bid_size": 36.0, "ask": 6.3, "ask_size": 53.0, "iv": 0.7279, "open_interest": 21.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0411, "vega": 0.0327, "theta": -0.0153, "rho": 0.0286, "theo": 5.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-11-06T14:07:48", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SA270115P00022000", "bid": 0.65, "bid_size": 42.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.5973, "open_interest": 60.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0414, "vega": 0.0328, "theta": -0.0159, "rho": -0.0112, "theo": 1.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T13:00:03", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SA270115C00023000", "bid": 4.1, "bid_size": 375.0, "ask": 5.5, "ask_size": 378.0, "iv": 0.7085, "open_interest": 25.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0464, "vega": 0.0365, "theta": -0.0171, "rho": 0.0274, "theo": 4.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-05T10:38:05", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SA270115P00023000", "bid": 1.1, "bid_size": 481.0, "ask": 1.45, "ask_size": 394.0, "iv": 0.6206, "open_interest": 237.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0468, "vega": 0.0366, "theta": -0.0176, "rho": -0.0136, "theo": 1.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T10:26:17", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SA270115C00024000", "bid": 3.5, "bid_size": 451.0, "ask": 4.6, "ask_size": 503.0, "iv": 0.6658, "open_interest": 108.0, "volume": 1.0, "delta": 0.6783, "gamma": 0.0508, "vega": 0.0396, "theta": -0.0185, "rho": 0.026, "theo": 3.9148, "change": -1.15, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T10:50:01", "percent_change": -23.2323, "prev_day_close": 4.95000004768372}, {"option": "SA270115P00024000", "bid": 1.3, "bid_size": 665.0, "ask": 1.9, "ask_size": 746.0, "iv": 0.6049, "open_interest": 547.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0514, "vega": 0.0397, "theta": -0.019, "rho": -0.0161, "theo": 1.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:49:41", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SA270115C00025000", "bid": 3.3, "bid_size": 44.0, "ask": 3.6, "ask_size": 386.0, "iv": 0.6504, "open_interest": 1456.0, "volume": 6.0, "delta": 0.6228, "gamma": 0.0542, "vega": 0.042, "theta": -0.0197, "rho": 0.0243, "theo": 3.3573, "change": -1.46, "open": 3.8, "high": 3.8, "low": 3.2, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-10T15:12:50", "percent_change": -30.4167, "prev_day_close": 4.79999995231628}, {"option": "SA270115P00025000", "bid": 1.85, "bid_size": 512.0, "ask": 2.4, "ask_size": 469.0, "iv": 0.624, "open_interest": 269.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.0548, "vega": 0.0421, "theta": -0.02, "rho": -0.0189, "theo": 2.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T15:16:25", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SA270115C00026000", "bid": 2.6, "bid_size": 413.0, "ask": 3.2, "ask_size": 586.0, "iv": 0.6347, "open_interest": 170.0, "volume": 1.0, "delta": 0.5663, "gamma": 0.0563, "vega": 0.0435, "theta": -0.0204, "rho": 0.0224, "theo": 2.8651, "change": -1.4, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T11:18:07", "percent_change": -33.3333, "prev_day_close": 4.20000004768372}, {"option": "SA270115P00026000", "bid": 2.35, "bid_size": 492.0, "ask": 2.8, "ask_size": 244.0, "iv": 0.6103, "open_interest": 129.0, "volume": 1.0, "delta": -0.4357, "gamma": 0.057, "vega": 0.0436, "theta": -0.0207, "rho": -0.0215, "theo": 2.6464, "change": 0.875, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T12:18:45", "percent_change": 47.9452, "prev_day_close": 1.82500004768372}, {"option": "SA270115C00027000", "bid": 2.35, "bid_size": 52.0, "ask": 2.75, "ask_size": 644.0, "iv": 0.6524, "open_interest": 282.0, "volume": 4.0, "delta": 0.5106, "gamma": 0.0571, "vega": 0.0441, "theta": -0.0207, "rho": 0.0205, "theo": 2.436, "change": -1.05, "open": 2.6, "high": 2.6, "low": 2.3, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T13:51:20", "percent_change": -30.4348, "prev_day_close": 3.44999992847443}, {"option": "SA270115P00027000", "bid": 3.0, "bid_size": 83.0, "ask": 5.0, "ask_size": 559.0, "iv": 0.8053, "open_interest": 153.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.058, "vega": 0.0441, "theta": -0.0209, "rho": -0.024, "theo": 3.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:25:28", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "SA270115C00028000", "bid": 2.0, "bid_size": 1.0, "ask": 2.3, "ask_size": 538.0, "iv": 0.6526, "open_interest": 263.0, "volume": 55.0, "delta": 0.457, "gamma": 0.0567, "vega": 0.0439, "theta": -0.0207, "rho": 0.0185, "theo": 2.0661, "change": -0.84, "open": 2.0, "high": 2.21, "low": 1.95, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-10T15:57:17", "percent_change": -27.541, "prev_day_close": 3.05000007152557}, {"option": "SA270115P00028000", "bid": 3.5, "bid_size": 219.0, "ask": 4.1, "ask_size": 173.0, "iv": 0.6187, "open_interest": 125.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0576, "vega": 0.0438, "theta": -0.0208, "rho": -0.0262, "theo": 3.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T09:30:20", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SA270115C00029000", "bid": 1.6, "bid_size": 395.0, "ask": 2.0, "ask_size": 504.0, "iv": 0.6419, "open_interest": 148.0, "volume": 2.0, "delta": 0.4066, "gamma": 0.0552, "vega": 0.0429, "theta": -0.0203, "rho": 0.0166, "theo": 1.7502, "change": -0.9, "open": 1.9, "high": 1.9, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T11:42:57", "percent_change": -35.2941, "prev_day_close": 2.55000007152557}, {"option": "SA270115P00029000", "bid": 4.3, "bid_size": 80.0, "ask": 4.9, "ask_size": 168.0, "iv": 0.6486, "open_interest": 27.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0563, "vega": 0.0427, "theta": -0.0204, "rho": -0.0283, "theo": 4.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:15:38", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SA270115C00030000", "bid": 1.45, "bid_size": 34.0, "ask": 1.65, "ask_size": 443.0, "iv": 0.65, "open_interest": 359.0, "volume": 13.0, "delta": 0.36, "gamma": 0.053, "vega": 0.0414, "theta": -0.0197, "rho": 0.0148, "theo": 1.4826, "change": -0.715, "open": 1.57, "high": 1.57, "low": 1.5, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-10T15:57:17", "percent_change": -31.4286, "prev_day_close": 2.27500009536743}, {"option": "SA270115P00030000", "bid": 5.0, "bid_size": 137.0, "ask": 5.6, "ask_size": 149.0, "iv": 0.6454, "open_interest": 150.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0542, "vega": 0.041, "theta": -0.0197, "rho": -0.0298, "theo": 5.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T13:37:41", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SA270115C00031000", "bid": 1.1, "bid_size": 439.0, "ask": 1.4, "ask_size": 433.0, "iv": 0.6362, "open_interest": 118.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0501, "vega": 0.0395, "theta": -0.0189, "rho": 0.0132, "theo": 1.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:40:30", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SA270115P00031000", "bid": 5.1, "bid_size": 225.0, "ask": 6.4, "ask_size": 150.0, "iv": 0.5651, "open_interest": 25.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0515, "vega": 0.039, "theta": -0.0189, "rho": -0.0311, "theo": 6.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T12:21:40", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SA270115C00032000", "bid": 1.0, "bid_size": 87.0, "ask": 1.2, "ask_size": 369.0, "iv": 0.6516, "open_interest": 412.0, "volume": 101.0, "delta": 0.2797, "gamma": 0.0469, "vega": 0.0373, "theta": -0.018, "rho": 0.0116, "theo": 1.0674, "change": -0.575, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T11:25:55", "percent_change": -36.5079, "prev_day_close": 1.57499998807907}, {"option": "SA270115P00032000", "bid": 5.8, "bid_size": 194.0, "ask": 7.2, "ask_size": 122.0, "iv": 0.5456, "open_interest": 15.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0484, "vega": 0.0366, "theta": -0.0179, "rho": -0.0322, "theo": 6.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T09:43:42", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SA270115C00033000", "bid": 0.75, "bid_size": 470.0, "ask": 1.05, "ask_size": 449.0, "iv": 0.6459, "open_interest": 325.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0436, "vega": 0.0349, "theta": -0.017, "rho": 0.0103, "theo": 0.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T15:34:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SA270115P00033000", "bid": 6.6, "bid_size": 179.0, "ask": 8.1, "ask_size": 114.0, "iv": 0.5437, "open_interest": 42.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0451, "vega": 0.0339, "theta": -0.0168, "rho": -0.0323, "theo": 7.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-23T12:56:14", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SA270115C00034000", "bid": 0.3, "bid_size": 801.0, "ask": 0.9, "ask_size": 419.0, "iv": 0.5976, "open_interest": 207.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0402, "vega": 0.0325, "theta": -0.0159, "rho": 0.0091, "theo": 0.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:40:24", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SA270115P00034000", "bid": 7.5, "bid_size": 151.0, "ask": 9.1, "ask_size": 110.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0418, "vega": 0.0313, "theta": -0.0157, "rho": -0.0327, "theo": 8.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SA270115C00035000", "bid": 0.55, "bid_size": 261.0, "ask": 0.75, "ask_size": 373.0, "iv": 0.6557, "open_interest": 967.0, "volume": 2.0, "delta": 0.19, "gamma": 0.0368, "vega": 0.0301, "theta": -0.0148, "rho": 0.008, "theo": 0.6641, "change": -0.25, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T15:21:04", "percent_change": -26.3158, "prev_day_close": 0.950000017881394}, {"option": "SA270115P00035000", "bid": 8.6, "bid_size": 122.0, "ask": 9.9, "ask_size": 85.0, "iv": 0.59, "open_interest": 29.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0386, "vega": 0.0286, "theta": -0.0146, "rho": -0.0324, "theo": 9.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-05T15:33:37", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SA270115C00036000", "bid": 0.45, "bid_size": 327.0, "ask": 0.75, "ask_size": 564.0, "iv": 0.6775, "open_interest": 82.0, "volume": 4.0, "delta": 0.1672, "gamma": 0.0336, "vega": 0.0277, "theta": -0.0138, "rho": 0.007, "theo": 0.5706, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T09:58:37", "percent_change": 4.0, "prev_day_close": 0.624999977648258}, {"option": "SA270115P00036000", "bid": 9.3, "bid_size": 106.0, "ask": 10.9, "ask_size": 42.0, "iv": 0.5562, "open_interest": 2.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0355, "vega": 0.0261, "theta": -0.0135, "rho": -0.0321, "theo": 10.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-22T13:17:13", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SA270115C00037000", "bid": 0.35, "bid_size": 474.0, "ask": 0.65, "ask_size": 533.0, "iv": 0.6767, "open_interest": 60.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0306, "vega": 0.0255, "theta": -0.0128, "rho": 0.0062, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:36:48", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SA270115P00037000", "bid": 10.2, "bid_size": 129.0, "ask": 11.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0326, "vega": 0.0235, "theta": -0.0124, "rho": -0.0309, "theo": 11.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SA270115C00038000", "bid": 0.3, "bid_size": 29.0, "ask": 0.65, "ask_size": 28.0, "iv": 0.7011, "open_interest": 108.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0278, "vega": 0.0234, "theta": -0.0119, "rho": 0.0055, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:50:47", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SA270115P00038000", "bid": 10.8, "bid_size": 107.0, "ask": 12.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0299, "vega": 0.0213, "theta": -0.0114, "rho": -0.0308, "theo": 12.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SA270115C00039000", "bid": 0.25, "bid_size": 20.0, "ask": 0.6, "ask_size": 23.0, "iv": 0.7124, "open_interest": 52.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0253, "vega": 0.0215, "theta": -0.011, "rho": 0.0049, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:44:51", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SA270115P00039000", "bid": 11.7, "bid_size": 106.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0274, "vega": 0.019, "theta": -0.0104, "rho": -0.0291, "theo": 13.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SA270115C00040000", "bid": 0.2, "bid_size": 449.0, "ask": 0.55, "ask_size": 850.0, "iv": 0.7202, "open_interest": 938.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0229, "vega": 0.0197, "theta": -0.0101, "rho": 0.0043, "theo": 0.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T09:39:48", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SA270115P00040000", "bid": 12.7, "bid_size": 104.0, "ask": 14.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0252, "vega": 0.0168, "theta": -0.0095, "rho": -0.0276, "theo": 14.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-03T13:10:03", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SA270115C00045000", "bid": 0.1, "bid_size": 266.0, "ask": 0.25, "ask_size": 403.0, "iv": 0.7314, "open_interest": 1214.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0141, "vega": 0.0128, "theta": -0.0068, "rho": 0.0024, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:14:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SA270115P00045000", "bid": 17.4, "bid_size": 103.0, "ask": 20.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.017, "vega": 0.0081, "theta": -0.006, "rho": -0.0159, "theo": 18.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-09-14T13:44:33", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SA270115C00050000", "bid": 0.05, "bid_size": 185.0, "ask": 0.2, "ask_size": 636.0, "iv": 0.7912, "open_interest": 5471.0, "volume": 5.0, "delta": 0.0344, "gamma": 0.0089, "vega": 0.0084, "theta": -0.0047, "rho": 0.0015, "theo": 0.0983, "change": -0.05, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:39:01", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "SA270115P00050000", "bid": 22.3, "bid_size": 96.0, "ask": 25.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.011, "vega": 0.0018, "theta": -0.0026, "rho": 0.0, "theo": 23.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-05-20T13:13:40", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SA270219C00015000", "bid": 10.4, "bid_size": 12.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.6514, "open_interest": 32.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0094, "vega": 0.0124, "theta": -0.0025, "rho": 0.0381, "theo": 11.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-09-29T13:37:23", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SA270219P00015000", "bid": 0.05, "bid_size": 19.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.7302, "open_interest": 6.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0094, "vega": 0.0125, "theta": -0.0042, "rho": -0.0034, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-05T09:45:33", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SA270219C00017000", "bid": 9.0, "bid_size": 11.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0155, "vega": 0.0199, "theta": -0.0051, "rho": 0.0407, "theo": 9.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SA270219P00017000", "bid": 0.1, "bid_size": 242.0, "ask": 0.6, "ask_size": 123.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0157, "vega": 0.02, "theta": -0.0066, "rho": -0.0061, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SA270219C00018000", "bid": 8.1, "bid_size": 24.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.6824, "open_interest": 4.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0192, "vega": 0.0242, "theta": -0.0065, "rho": 0.0414, "theo": 8.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-09-04T12:31:57", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SA270219P00018000", "bid": 0.2, "bid_size": 373.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.6426, "open_interest": 37.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0195, "vega": 0.0243, "theta": -0.0079, "rho": -0.008, "theo": 0.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T10:26:17", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SA270219C00019000", "bid": 7.3, "bid_size": 21.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0232, "vega": 0.0287, "theta": -0.008, "rho": 0.0417, "theo": 8.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "SA270219P00019000", "bid": 0.4, "bid_size": 81.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.6485, "open_interest": 417.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0235, "vega": 0.0289, "theta": -0.0093, "rho": -0.0101, "theo": 0.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:20:25", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "SA270219C00020000", "bid": 6.5, "bid_size": 19.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.631, "open_interest": 28.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0273, "vega": 0.0334, "theta": -0.0095, "rho": 0.0415, "theo": 7.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T10:07:52", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SA270219P00020000", "bid": 0.5, "bid_size": 338.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.6164, "open_interest": 36.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0277, "vega": 0.0336, "theta": -0.0107, "rho": -0.0126, "theo": 0.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T10:28:29", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SA270219C00021000", "bid": 5.9, "bid_size": 34.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.6758, "open_interest": 1.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0314, "vega": 0.038, "theta": -0.011, "rho": 0.041, "theo": 6.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-08-06T14:27:49", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SA270219P00021000", "bid": 0.7, "bid_size": 558.0, "ask": 1.35, "ask_size": 387.0, "iv": 0.6132, "open_interest": 26.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0319, "vega": 0.0382, "theta": -0.012, "rho": -0.0154, "theo": 1.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:00:13", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SA270219C00022000", "bid": 5.2, "bid_size": 22.0, "ask": 7.1, "ask_size": 39.0, "iv": 0.6882, "open_interest": 11.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0352, "vega": 0.0422, "theta": -0.0124, "rho": 0.0401, "theo": 5.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T15:30:19", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SA270219P00022000", "bid": 0.95, "bid_size": 405.0, "ask": 1.85, "ask_size": 44.0, "iv": 0.6286, "open_interest": 7.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0358, "vega": 0.0425, "theta": -0.0133, "rho": -0.0184, "theo": 1.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T13:10:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SA270219C00023000", "bid": 4.6, "bid_size": 37.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.6561, "open_interest": 12.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0386, "vega": 0.046, "theta": -0.0136, "rho": 0.0388, "theo": 5.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T12:36:34", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SA270219P00023000", "bid": 1.35, "bid_size": 537.0, "ask": 2.0, "ask_size": 209.0, "iv": 0.6083, "open_interest": 28.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0394, "vega": 0.0462, "theta": -0.0144, "rho": -0.0215, "theo": 1.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:39:55", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SA270219C00024000", "bid": 4.0, "bid_size": 27.0, "ask": 5.7, "ask_size": 49.0, "iv": 0.6592, "open_interest": 19.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0415, "vega": 0.0492, "theta": -0.0146, "rho": 0.0372, "theo": 4.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-02T15:45:42", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SA270219P00024000", "bid": 1.75, "bid_size": 170.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.616, "open_interest": 4.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0425, "vega": 0.0494, "theta": -0.0154, "rho": -0.0248, "theo": 2.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T14:54:08", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SA270219C00025000", "bid": 3.4, "bid_size": 57.0, "ask": 5.0, "ask_size": 392.0, "iv": 0.6335, "open_interest": 1064.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0438, "vega": 0.0518, "theta": -0.0155, "rho": 0.0354, "theo": 4.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T10:01:49", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SA270219P00025000", "bid": 2.15, "bid_size": 525.0, "ask": 2.95, "ask_size": 245.0, "iv": 0.6081, "open_interest": 8.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.045, "vega": 0.0519, "theta": -0.0161, "rho": -0.028, "theo": 2.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T13:32:20", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SA270219C00026000", "bid": 3.3, "bid_size": 317.0, "ask": 4.5, "ask_size": 579.0, "iv": 0.6664, "open_interest": 21.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.0454, "vega": 0.0536, "theta": -0.0161, "rho": 0.0334, "theo": 3.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:44:12", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SA270219P00026000", "bid": 2.7, "bid_size": 523.0, "ask": 3.5, "ask_size": 351.0, "iv": 0.6148, "open_interest": 22.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0468, "vega": 0.0536, "theta": -0.0166, "rho": -0.0313, "theo": 3.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-14T12:56:36", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SA270219C00027000", "bid": 2.8, "bid_size": 562.0, "ask": 3.6, "ask_size": 626.0, "iv": 0.6166, "open_interest": 168.0, "volume": 1.0, "delta": 0.5508, "gamma": 0.0464, "vega": 0.0547, "theta": -0.0165, "rho": 0.0312, "theo": 3.243, "change": -0.68, "open": 3.47, "high": 3.47, "low": 3.47, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-10T09:55:31", "percent_change": -16.3855, "prev_day_close": 4.14999985694885}, {"option": "SA270219P00027000", "bid": 3.2, "bid_size": 289.0, "ask": 4.2, "ask_size": 242.0, "iv": 0.6215, "open_interest": 13.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0479, "vega": 0.0545, "theta": -0.0169, "rho": -0.0342, "theo": 3.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-02T10:46:40", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "SA270219C00028000", "bid": 2.5, "bid_size": 393.0, "ask": 3.3, "ask_size": 608.0, "iv": 0.6329, "open_interest": 73.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0467, "vega": 0.055, "theta": -0.0166, "rho": 0.0291, "theo": 2.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T12:15:54", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SA270219P00028000", "bid": 3.7, "bid_size": 282.0, "ask": 4.8, "ask_size": 217.0, "iv": 0.6108, "open_interest": 75.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.0484, "vega": 0.0546, "theta": -0.017, "rho": -0.0368, "theo": 4.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-10-12T15:00:47", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SA270219C00029000", "bid": 2.1, "bid_size": 21.0, "ask": 3.0, "ask_size": 263.0, "iv": 0.6326, "open_interest": 1064.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0464, "vega": 0.0548, "theta": -0.0166, "rho": 0.0269, "theo": 2.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:33:10", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SA270219P00029000", "bid": 4.3, "bid_size": 53.0, "ask": 5.7, "ask_size": 62.0, "iv": 0.6289, "open_interest": 9.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0483, "vega": 0.0541, "theta": -0.017, "rho": -0.0392, "theo": 4.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-05T12:01:26", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SA270219C00030000", "bid": 1.9, "bid_size": 726.0, "ask": 2.75, "ask_size": 943.0, "iv": 0.6486, "open_interest": 1105.0, "volume": 0.0, "delta": 0.4245, "gamma": 0.0456, "vega": 0.054, "theta": -0.0164, "rho": 0.0248, "theo": 2.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:50:31", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SA270219P00030000", "bid": 5.1, "bid_size": 36.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.6214, "open_interest": 84.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0477, "vega": 0.0529, "theta": -0.0167, "rho": -0.0412, "theo": 5.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-11-06T13:37:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SA270219C00031000", "bid": 1.45, "bid_size": 19.0, "ask": 2.5, "ask_size": 499.0, "iv": 0.6353, "open_interest": 257.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0444, "vega": 0.0527, "theta": -0.0161, "rho": 0.0228, "theo": 1.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T09:47:26", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SA270219P00031000", "bid": 5.9, "bid_size": 27.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.626, "open_interest": 2.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0467, "vega": 0.0513, "theta": -0.0163, "rho": -0.0429, "theo": 6.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T09:45:24", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SA270219C00032000", "bid": 1.35, "bid_size": 19.0, "ask": 2.2, "ask_size": 270.0, "iv": 0.6444, "open_interest": 52.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0428, "vega": 0.0511, "theta": -0.0157, "rho": 0.0209, "theo": 1.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T11:23:26", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "SA270219P00032000", "bid": 6.6, "bid_size": 25.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.6343, "open_interest": 6.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0453, "vega": 0.0493, "theta": -0.0158, "rho": -0.0443, "theo": 7.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T14:13:57", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SA270219C00033000", "bid": 1.1, "bid_size": 30.0, "ask": 1.95, "ask_size": 422.0, "iv": 0.6383, "open_interest": 235.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.041, "vega": 0.0492, "theta": -0.0152, "rho": 0.0191, "theo": 1.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:23:26", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SA270219P00033000", "bid": 7.2, "bid_size": 21.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.637, "open_interest": 2.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0437, "vega": 0.0469, "theta": -0.0152, "rho": -0.0449, "theo": 7.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T10:17:07", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SA270219C00034000", "bid": 0.9, "bid_size": 19.0, "ask": 1.75, "ask_size": 254.0, "iv": 0.6368, "open_interest": 20.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0391, "vega": 0.047, "theta": -0.0146, "rho": 0.0174, "theo": 1.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T11:23:21", "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "SA270219P00034000", "bid": 7.7, "bid_size": 91.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.5744, "open_interest": 2.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.042, "vega": 0.0442, "theta": -0.0145, "rho": -0.0453, "theo": 8.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-07-30T14:17:32", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "SA270219C00035000", "bid": 1.0, "bid_size": 10.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.6357, "open_interest": 194.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.037, "vega": 0.0448, "theta": -0.014, "rho": 0.0158, "theo": 1.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T12:53:53", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SA270219P00035000", "bid": 8.4, "bid_size": 91.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.5429, "open_interest": 10.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0401, "vega": 0.0413, "theta": -0.0138, "rho": -0.0447, "theo": 9.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-10-23T11:15:01", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "SA270219C00036000", "bid": 0.6, "bid_size": 217.0, "ask": 1.45, "ask_size": 309.0, "iv": 0.6414, "open_interest": 16.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0349, "vega": 0.0425, "theta": -0.0133, "rho": 0.0144, "theo": 1.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:37:21", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SA270219P00036000", "bid": 9.7, "bid_size": 15.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.5914, "open_interest": 4.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0382, "vega": 0.0384, "theta": -0.0131, "rho": -0.0446, "theo": 10.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T10:11:30", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SA270219C00037000", "bid": 0.45, "bid_size": 193.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.6369, "open_interest": 10.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0328, "vega": 0.0402, "theta": -0.0126, "rho": 0.013, "theo": 0.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-09T11:01:13", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SA270219P00037000", "bid": 10.3, "bid_size": 78.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0363, "vega": 0.0355, "theta": -0.0124, "rho": -0.0426, "theo": 11.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SA270219C00038000", "bid": 0.45, "bid_size": 39.0, "ask": 1.15, "ask_size": 243.0, "iv": 0.6476, "open_interest": 29.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0308, "vega": 0.0379, "theta": -0.012, "rho": 0.0119, "theo": 0.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T10:41:47", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "SA270219P00038000", "bid": 11.1, "bid_size": 77.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0343, "vega": 0.0328, "theta": -0.0116, "rho": -0.0427, "theo": 12.3359, "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": 11.25}, {"option": "SA270219C00039000", "bid": 0.35, "bid_size": 43.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.6484, "open_interest": 4.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0288, "vega": 0.0356, "theta": -0.0113, "rho": 0.0108, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-05T15:00:25", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "SA270219P00039000", "bid": 12.0, "bid_size": 77.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0325, "vega": 0.0298, "theta": -0.0109, "rho": -0.0406, "theo": 13.2571, "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": 12.0999999046326}, {"option": "SA270219C00040000", "bid": 0.35, "bid_size": 531.0, "ask": 1.0, "ask_size": 817.0, "iv": 0.6682, "open_interest": 190.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0268, "vega": 0.0334, "theta": -0.0107, "rho": 0.0098, "theo": 0.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T09:32:26", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "SA270219P00040000", "bid": 12.9, "bid_size": 123.0, "ask": 14.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0305, "vega": 0.0262, "theta": -0.0102, "rho": -0.0378, "theo": 14.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SA270219C00045000", "bid": 0.25, "bid_size": 315.0, "ask": 0.55, "ask_size": 476.0, "iv": 0.6905, "open_interest": 386.0, "volume": 5.0, "delta": 0.0993, "gamma": 0.0187, "vega": 0.024, "theta": -0.0078, "rho": 0.0061, "theo": 0.3683, "change": -0.225, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T14:35:51", "percent_change": -39.1304, "prev_day_close": 0.5749999769032}, {"option": "SA270219P00045000", "bid": 17.5, "bid_size": 64.0, "ask": 19.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0237, "vega": 0.0126, "theta": -0.0068, "rho": -0.0222, "theo": 18.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "SA270219C00050000", "bid": 0.05, "bid_size": 200.0, "ask": 0.45, "ask_size": 458.0, "iv": 0.7518, "open_interest": 85.0, "volume": 7.0, "delta": 0.0634, "gamma": 0.0129, "vega": 0.0171, "theta": -0.0057, "rho": 0.0039, "theo": 0.2224, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:54:23", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "SA270219P00050000", "bid": 22.3, "bid_size": 61.0, "ask": 25.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0095, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 23.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "SA270521C00015000", "bid": 11.3, "bid_size": 16.0, "ask": 13.4, "ask_size": 45.0, "iv": 0.7181, "open_interest": 130.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0112, "vega": 0.0282, "theta": -0.0026, "rho": 0.0632, "theo": 12.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T12:33:40", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "SA270521P00015000", "bid": 0.25, "bid_size": 25.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0114, "vega": 0.0284, "theta": -0.005, "rho": -0.0128, "theo": 0.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SA270521C00017000", "bid": 9.8, "bid_size": 21.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0156, "vega": 0.0378, "theta": -0.0045, "rho": 0.0664, "theo": 10.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SA270521P00017000", "bid": 0.55, "bid_size": 263.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.6516, "open_interest": 5.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0159, "vega": 0.0382, "theta": -0.0066, "rho": -0.019, "theo": 0.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:50:43", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "SA270521C00018000", "bid": 9.0, "bid_size": 34.0, "ask": 11.4, "ask_size": 34.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0178, "vega": 0.0427, "theta": -0.0054, "rho": 0.0672, "theo": 9.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SA270521P00018000", "bid": 0.7, "bid_size": 105.0, "ask": 1.4, "ask_size": 19.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0182, "vega": 0.043, "theta": -0.0073, "rho": -0.0227, "theo": 1.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SA270521C00019000", "bid": 8.4, "bid_size": 165.0, "ask": 10.1, "ask_size": 110.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0201, "vega": 0.0476, "theta": -0.0063, "rho": 0.0675, "theo": 9.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SA270521P00019000", "bid": 0.95, "bid_size": 511.0, "ask": 1.6, "ask_size": 165.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0206, "vega": 0.048, "theta": -0.0081, "rho": -0.0267, "theo": 1.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SA270521C00020000", "bid": 7.8, "bid_size": 371.0, "ask": 9.8, "ask_size": 338.0, "iv": 0.7069, "open_interest": 113.0, "volume": 10.0, "delta": 0.8165, "gamma": 0.0223, "vega": 0.0523, "theta": -0.0072, "rho": 0.0674, "theo": 8.5173, "change": -1.6, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T11:48:55", "percent_change": -16.6667, "prev_day_close": 9.59999990463257}, {"option": "SA270521P00020000", "bid": 1.25, "bid_size": 422.0, "ask": 1.95, "ask_size": 241.0, "iv": 0.632, "open_interest": 39.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0229, "vega": 0.0527, "theta": -0.0088, "rho": -0.0308, "theo": 1.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T15:44:58", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SA270521C00021000", "bid": 7.2, "bid_size": 230.0, "ask": 8.9, "ask_size": 251.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0244, "vega": 0.0567, "theta": -0.008, "rho": 0.0668, "theo": 7.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SA270521P00021000", "bid": 1.6, "bid_size": 437.0, "ask": 2.35, "ask_size": 348.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0251, "vega": 0.0572, "theta": -0.0095, "rho": -0.0354, "theo": 2.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SA270521C00022000", "bid": 6.5, "bid_size": 277.0, "ask": 7.4, "ask_size": 198.0, "iv": 0.5926, "open_interest": 20.0, "volume": 10.0, "delta": 0.7576, "gamma": 0.0263, "vega": 0.0608, "theta": -0.0088, "rho": 0.0659, "theo": 7.261, "change": -1.45, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T11:21:28", "percent_change": -17.1598, "prev_day_close": 8.45000004768372}, {"option": "SA270521P00022000", "bid": 1.9, "bid_size": 446.0, "ask": 2.85, "ask_size": 402.0, "iv": 0.6369, "open_interest": 20.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0272, "vega": 0.0612, "theta": -0.0101, "rho": -0.04, "theo": 2.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T10:10:50", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SA270521C00023000", "bid": 6.1, "bid_size": 294.0, "ask": 7.6, "ask_size": 387.0, "iv": 0.6653, "open_interest": 2.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.028, "vega": 0.0645, "theta": -0.0094, "rho": 0.0645, "theo": 6.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-28T14:32:28", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SA270521P00023000", "bid": 2.4, "bid_size": 450.0, "ask": 3.2, "ask_size": 364.0, "iv": 0.6356, "open_interest": 8.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.029, "vega": 0.0649, "theta": -0.0106, "rho": -0.0447, "theo": 2.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SA270521C00024000", "bid": 5.6, "bid_size": 336.0, "ask": 6.5, "ask_size": 335.0, "iv": 0.6218, "open_interest": 14.0, "volume": 1.0, "delta": 0.6947, "gamma": 0.0295, "vega": 0.0677, "theta": -0.0101, "rho": 0.063, "theo": 6.1622, "change": -1.65, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T12:22:38", "percent_change": -22.7586, "prev_day_close": 7.25}, {"option": "SA270521P00024000", "bid": 2.75, "bid_size": 430.0, "ask": 3.7, "ask_size": 358.0, "iv": 0.629, "open_interest": 9.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0307, "vega": 0.068, "theta": -0.0111, "rho": -0.0494, "theo": 3.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "SA270521C00025000", "bid": 5.2, "bid_size": 311.0, "ask": 6.4, "ask_size": 453.0, "iv": 0.655, "open_interest": 85.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0308, "vega": 0.0704, "theta": -0.0106, "rho": 0.0611, "theo": 5.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T14:46:12", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SA270521P00025000", "bid": 3.4, "bid_size": 425.0, "ask": 4.3, "ask_size": 389.0, "iv": 0.646, "open_interest": 11.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0321, "vega": 0.0705, "theta": -0.0114, "rho": -0.0541, "theo": 3.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T12:49:15", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SA270521C00026000", "bid": 4.7, "bid_size": 16.0, "ask": 6.0, "ask_size": 229.0, "iv": 0.6539, "open_interest": 29.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0318, "vega": 0.0725, "theta": -0.011, "rho": 0.0591, "theo": 5.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:12:04", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SA270521P00026000", "bid": 3.4, "bid_size": 369.0, "ask": 4.9, "ask_size": 267.0, "iv": 0.6125, "open_interest": 3.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0333, "vega": 0.0725, "theta": -0.0117, "rho": -0.0586, "theo": 4.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SA270521C00027000", "bid": 4.4, "bid_size": 416.0, "ask": 5.6, "ask_size": 558.0, "iv": 0.6622, "open_interest": 119.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0325, "vega": 0.0741, "theta": -0.0114, "rho": 0.0569, "theo": 4.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-09T10:12:50", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SA270521P00027000", "bid": 3.7, "bid_size": 282.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0342, "vega": 0.074, "theta": -0.012, "rho": -0.0629, "theo": 4.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SA270521C00028000", "bid": 3.9, "bid_size": 19.0, "ask": 5.4, "ask_size": 257.0, "iv": 0.6663, "open_interest": 137.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.033, "vega": 0.0753, "theta": -0.0116, "rho": 0.0546, "theo": 4.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T15:31:19", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SA270521P00028000", "bid": 4.9, "bid_size": 24.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0348, "vega": 0.0748, "theta": -0.0121, "rho": -0.0666, "theo": 5.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SA270521C00029000", "bid": 3.6, "bid_size": 430.0, "ask": 5.1, "ask_size": 556.0, "iv": 0.6733, "open_interest": 2.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0333, "vega": 0.076, "theta": -0.0118, "rho": 0.0524, "theo": 4.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-10-23T14:02:50", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SA270521P00029000", "bid": 5.6, "bid_size": 251.0, "ask": 6.6, "ask_size": 101.0, "iv": 0.6307, "open_interest": 2.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0353, "vega": 0.0752, "theta": -0.0122, "rho": -0.0707, "theo": 6.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-11-06T11:08:22", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SA270521C00030000", "bid": 3.3, "bid_size": 644.0, "ask": 4.3, "ask_size": 695.0, "iv": 0.644, "open_interest": 191.0, "volume": 17.0, "delta": 0.5088, "gamma": 0.0333, "vega": 0.0762, "theta": -0.0119, "rho": 0.05, "theo": 3.7446, "change": -1.25, "open": 3.9, "high": 3.9, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:51:11", "percent_change": -25.2525, "prev_day_close": 4.95000004768372}, {"option": "SA270521P00030000", "bid": 6.5, "bid_size": 117.0, "ask": 7.3, "ask_size": 72.0, "iv": 0.6485, "open_interest": 2.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0355, "vega": 0.075, "theta": -0.0121, "rho": -0.074, "theo": 6.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.08, "last_trade_time": "2026-10-07T12:16:33", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SA270521C00031000", "bid": 3.2, "bid_size": 97.0, "ask": 4.2, "ask_size": 556.0, "iv": 0.6707, "open_interest": 11.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0332, "vega": 0.0761, "theta": -0.012, "rho": 0.0477, "theo": 3.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-10-14T10:29:10", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SA270521P00031000", "bid": 6.9, "bid_size": 219.0, "ask": 8.1, "ask_size": 120.0, "iv": 0.6362, "open_interest": 1.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0356, "vega": 0.0744, "theta": -0.0121, "rho": -0.0767, "theo": 7.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T09:45:24", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SA270521C00032000", "bid": 2.9, "bid_size": 195.0, "ask": 3.9, "ask_size": 601.0, "iv": 0.6682, "open_interest": 9.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0329, "vega": 0.0756, "theta": -0.012, "rho": 0.0454, "theo": 3.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SA270521P00032000", "bid": 7.7, "bid_size": 47.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.6541, "open_interest": 7.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.0355, "vega": 0.0735, "theta": -0.0119, "rho": -0.08, "theo": 8.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T14:13:57", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SA270521C00033000", "bid": 2.6, "bid_size": 21.0, "ask": 3.6, "ask_size": 276.0, "iv": 0.6628, "open_interest": 33.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0325, "vega": 0.0748, "theta": -0.0119, "rho": 0.0431, "theo": 2.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-30T15:07:16", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "SA270521P00033000", "bid": 8.3, "bid_size": 23.0, "ask": 9.7, "ask_size": 19.0, "iv": 0.6418, "open_interest": 3.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0352, "vega": 0.0723, "theta": -0.0118, "rho": -0.0813, "theo": 8.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-04T10:17:07", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SA270521C00034000", "bid": 2.05, "bid_size": 17.0, "ask": 3.4, "ask_size": 298.0, "iv": 0.6445, "open_interest": 25.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0319, "vega": 0.0738, "theta": -0.0118, "rho": 0.041, "theo": 2.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T12:27:26", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SA270521P00034000", "bid": 8.8, "bid_size": 46.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0349, "vega": 0.0705, "theta": -0.0116, "rho": -0.0837, "theo": 9.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SA270521C00035000", "bid": 2.1, "bid_size": 611.0, "ask": 2.9, "ask_size": 743.0, "iv": 0.6436, "open_interest": 276.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0313, "vega": 0.0726, "theta": -0.0117, "rho": 0.0389, "theo": 2.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:26:47", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SA270521P00035000", "bid": 10.0, "bid_size": 26.0, "ask": 11.2, "ask_size": 24.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0344, "vega": 0.0689, "theta": -0.0113, "rho": -0.0859, "theo": 10.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SA270521C00036000", "bid": 1.95, "bid_size": 19.0, "ask": 2.95, "ask_size": 333.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0306, "vega": 0.0712, "theta": -0.0116, "rho": 0.0369, "theo": 2.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "SA270521P00036000", "bid": 10.1, "bid_size": 146.0, "ask": 12.1, "ask_size": 27.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0339, "vega": 0.0668, "theta": -0.011, "rho": -0.0856, "theo": 11.3922, "change": 0.0, "open": 0.0, "high": 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": "SA270521C00037000", "bid": 1.8, "bid_size": 431.0, "ask": 2.7, "ask_size": 693.0, "iv": 0.6633, "open_interest": 8.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0298, "vega": 0.0697, "theta": -0.0114, "rho": 0.035, "theo": 2.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SA270521P00037000", "bid": 11.2, "bid_size": 41.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0333, "vega": 0.0643, "theta": -0.0107, "rho": -0.0862, "theo": 12.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SA270521C00038000", "bid": 1.6, "bid_size": 25.0, "ask": 2.55, "ask_size": 335.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.3207, "gamma": 0.029, "vega": 0.068, "theta": -0.0112, "rho": 0.0332, "theo": 2.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SA270521P00038000", "bid": 11.8, "bid_size": 140.0, "ask": 13.8, "ask_size": 16.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0326, "vega": 0.0623, "theta": -0.0104, "rho": -0.0877, "theo": 13.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SA270521C00039000", "bid": 1.45, "bid_size": 530.0, "ask": 2.3, "ask_size": 702.0, "iv": 0.6571, "open_interest": 1.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0281, "vega": 0.0663, "theta": -0.0109, "rho": 0.0314, "theo": 1.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-02T13:11:53", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SA270521P00039000", "bid": 12.6, "bid_size": 175.0, "ask": 14.6, "ask_size": 86.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.032, "vega": 0.0597, "theta": -0.01, "rho": -0.0861, "theo": 13.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SA270521C00040000", "bid": 1.45, "bid_size": 360.0, "ask": 1.85, "ask_size": 480.0, "iv": 0.6448, "open_interest": 104.0, "volume": 31.0, "delta": 0.2861, "gamma": 0.0273, "vega": 0.0646, "theta": -0.0107, "rho": 0.0298, "theo": 1.7415, "change": -0.475, "open": 1.68, "high": 1.7, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T11:56:30", "percent_change": -22.8916, "prev_day_close": 2.07499998807907}, {"option": "SA270521P00040000", "bid": 14.1, "bid_size": 112.0, "ask": 15.3, "ask_size": 56.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0312, "vega": 0.0568, "theta": -0.0097, "rho": -0.0857, "theo": 14.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SA270521C00045000", "bid": 0.95, "bid_size": 302.0, "ask": 1.4, "ask_size": 600.0, "iv": 0.6612, "open_interest": 1.0, "volume": 4.0, "delta": 0.2172, "gamma": 0.023, "vega": 0.0558, "theta": -0.0095, "rho": 0.023, "theo": 1.2456, "change": -0.375, "open": 1.1, "high": 1.1, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T09:53:38", "percent_change": -26.3158, "prev_day_close": 1.42500001192093}, {"option": "SA270521P00045000", "bid": 17.9, "bid_size": 136.0, "ask": 19.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0277, "vega": 0.0434, "theta": -0.0078, "rho": -0.078, "theo": 19.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T09:36:51", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SA280121C00015000", "bid": 11.0, "bid_size": 327.0, "ask": 15.7, "ask_size": 298.0, "iv": 0.6256, "open_interest": 592.0, "volume": 0.0, "delta": 0.891, "gamma": 0.01, "vega": 0.0556, "theta": -0.0026, "rho": 0.115, "theo": 13.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-11-03T11:55:52", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SA280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 784.0, "iv": 0.6987, "open_interest": 8.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0104, "vega": 0.0565, "theta": -0.0043, "rho": -0.0479, "theo": 1.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T13:25:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SA280121C00020000", "bid": 9.7, "bid_size": 51.0, "ask": 12.1, "ask_size": 195.0, "iv": 0.6898, "open_interest": 563.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0152, "vega": 0.0818, "theta": -0.0048, "rho": 0.1222, "theo": 10.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.51, "last_trade_time": "2026-11-06T14:34:43", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SA280121P00020000", "bid": 1.65, "bid_size": 435.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.5826, "open_interest": 75.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0161, "vega": 0.0831, "theta": -0.0061, "rho": -0.0859, "theo": 3.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-22T10:30:31", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "SA280121C00023000", "bid": 8.6, "bid_size": 374.0, "ask": 10.2, "ask_size": 492.0, "iv": 0.6762, "open_interest": 113.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0177, "vega": 0.0941, "theta": -0.0059, "rho": 0.121, "theo": 9.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T11:46:53", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SA280121P00023000", "bid": 3.2, "bid_size": 471.0, "ask": 6.3, "ask_size": 450.0, "iv": 0.6516, "open_interest": 28.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.019, "vega": 0.0953, "theta": -0.007, "rho": -0.1098, "theo": 4.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T10:43:33", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SA280121C00025000", "bid": 8.2, "bid_size": 87.0, "ask": 9.0, "ask_size": 34.0, "iv": 0.6677, "open_interest": 1022.0, "volume": 10.0, "delta": 0.6993, "gamma": 0.019, "vega": 0.1006, "theta": -0.0065, "rho": 0.1186, "theo": 8.2989, "change": -1.4, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T15:50:12", "percent_change": -14.2857, "prev_day_close": 9.80000019073486}, {"option": "SA280121P00025000", "bid": 5.6, "bid_size": 152.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.6473, "open_interest": 56.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0206, "vega": 0.1015, "theta": -0.0074, "rho": -0.1254, "theo": 5.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.37, "last_trade_time": "2026-11-04T09:43:53", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SA280121C00028000", "bid": 6.5, "bid_size": 511.0, "ask": 9.1, "ask_size": 651.0, "iv": 0.7034, "open_interest": 154.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.0204, "vega": 0.1076, "theta": -0.0071, "rho": 0.1137, "theo": 7.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T14:55:53", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SA280121P00028000", "bid": 6.2, "bid_size": 420.0, "ask": 8.2, "ask_size": 358.0, "iv": 0.6101, "open_interest": 63.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0224, "vega": 0.1079, "theta": -0.0079, "rho": -0.1469, "theo": 7.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:37:46", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SA280121C00030000", "bid": 6.2, "bid_size": 375.0, "ask": 7.4, "ask_size": 618.0, "iv": 0.6692, "open_interest": 489.0, "volume": 5.0, "delta": 0.6037, "gamma": 0.021, "vega": 0.1108, "theta": -0.0074, "rho": 0.1097, "theo": 6.5411, "change": -1.5, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T11:45:38", "percent_change": -18.75, "prev_day_close": 8.00000023841858}, {"option": "SA280121P00030000", "bid": 8.1, "bid_size": 410.0, "ask": 9.6, "ask_size": 386.0, "iv": 0.6424, "open_interest": 53.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0234, "vega": 0.1103, "theta": -0.0081, "rho": -0.1595, "theo": 8.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-13T12:57:56", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SA280121C00032000", "bid": 5.3, "bid_size": 488.0, "ask": 7.6, "ask_size": 536.0, "iv": 0.689, "open_interest": 75.0, "volume": 1.0, "delta": 0.5682, "gamma": 0.0214, "vega": 0.1129, "theta": -0.0076, "rho": 0.1054, "theo": 5.9684, "change": -1.61, "open": 5.74, "high": 5.74, "low": 5.74, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-11-10T12:22:38", "percent_change": -21.9048, "prev_day_close": 7.35000014305115}, {"option": "SA280121P00032000", "bid": 8.8, "bid_size": 295.0, "ask": 10.9, "ask_size": 61.0, "iv": 0.6091, "open_interest": 27.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0241, "vega": 0.1115, "theta": -0.0082, "rho": -0.1713, "theo": 10.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-10-14T14:08:46", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SA280121C00035000", "bid": 4.4, "bid_size": 639.0, "ask": 7.0, "ask_size": 725.0, "iv": 0.6893, "open_interest": 839.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0216, "vega": 0.1143, "theta": -0.0079, "rho": 0.0988, "theo": 5.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T11:50:38", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SA280121P00035000", "bid": 11.5, "bid_size": 214.0, "ask": 13.5, "ask_size": 139.0, "iv": 0.6516, "open_interest": 37.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0249, "vega": 0.111, "theta": -0.0082, "rho": -0.1846, "theo": 12.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-09-23T14:18:34", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SA280121C00037000", "bid": 3.9, "bid_size": 27.0, "ask": 6.5, "ask_size": 448.0, "iv": 0.6846, "open_interest": 199.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0215, "vega": 0.1143, "theta": -0.0079, "rho": 0.0942, "theo": 4.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T14:15:51", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SA280121P00037000", "bid": 13.0, "bid_size": 109.0, "ask": 15.0, "ask_size": 24.0, "iv": 0.6497, "open_interest": 13.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0252, "vega": 0.1097, "theta": -0.0082, "rho": -0.1931, "theo": 13.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-09-14T13:43:27", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SA280121C00040000", "bid": 3.6, "bid_size": 605.0, "ask": 5.9, "ask_size": 766.0, "iv": 0.6971, "open_interest": 570.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0212, "vega": 0.1132, "theta": -0.0079, "rho": 0.0878, "theo": 4.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T11:32:14", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SA280121P00040000", "bid": 15.5, "bid_size": 28.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.6474, "open_interest": 10.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0254, "vega": 0.1057, "theta": -0.0081, "rho": -0.1984, "theo": 16.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-07-08T11:44:28", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "SA280121C00042000", "bid": 3.5, "bid_size": 526.0, "ask": 4.5, "ask_size": 473.0, "iv": 0.6618, "open_interest": 14.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0209, "vega": 0.1119, "theta": -0.0079, "rho": 0.0835, "theo": 3.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T11:22:03", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SA280121P00042000", "bid": 17.2, "bid_size": 84.0, "ask": 18.9, "ask_size": 26.0, "iv": 0.6534, "open_interest": 1.0, "volume": 0.0, "delta": -0.6393, "gamma": 0.0255, "vega": 0.1029, "theta": -0.008, "rho": -0.204, "theo": 18.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.08, "last_trade_time": "2026-07-06T13:40:31", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "SA280121C00045000", "bid": 2.5, "bid_size": 22.0, "ask": 5.0, "ask_size": 506.0, "iv": 0.6813, "open_interest": 374.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0203, "vega": 0.1094, "theta": -0.0078, "rho": 0.0776, "theo": 3.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T11:47:26", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SA280121P00045000", "bid": 19.7, "bid_size": 24.0, "ask": 21.5, "ask_size": 27.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0254, "vega": 0.0966, "theta": -0.0077, "rho": -0.2019, "theo": 20.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.24, "last_trade_time": "2026-07-01T13:36:20", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SA280121C00047000", "bid": 2.7, "bid_size": 593.0, "ask": 4.5, "ask_size": 825.0, "iv": 0.6931, "open_interest": 104.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0199, "vega": 0.1074, "theta": -0.0077, "rho": 0.0738, "theo": 3.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T12:01:27", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SA280121P00047000", "bid": 20.0, "bid_size": 160.0, "ask": 25.0, "ask_size": 123.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0253, "vega": 0.0918, "theta": -0.0076, "rho": -0.1997, "theo": 22.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SA280121C00050000", "bid": 1.5, "bid_size": 771.0, "ask": 3.1, "ask_size": 214.0, "iv": 0.6028, "open_interest": 1189.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0192, "vega": 0.104, "theta": -0.0075, "rho": 0.0686, "theo": 2.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:02:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SA280121P00050000", "bid": 23.2, "bid_size": 117.0, "ask": 25.8, "ask_size": 16.0, "iv": 0.5924, "open_interest": 2.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0253, "vega": 0.0858, "theta": -0.0073, "rho": -0.2004, "theo": 25.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.83, "last_trade_time": "2026-07-21T13:41:01", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SA290119C00015000", "bid": 13.9, "bid_size": 15.0, "ask": 16.9, "ask_size": 124.0, "iv": 0.6201, "open_interest": 419.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0076, "vega": 0.0783, "theta": -0.0014, "rho": 0.166, "theo": 15.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-11-05T13:21:11", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SA290119P00015000", "bid": 0.95, "bid_size": 29.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.643, "open_interest": 15.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0082, "vega": 0.0808, "theta": -0.0033, "rho": -0.1066, "theo": 2.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-10-14T15:44:25", "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "SA290119C00020000", "bid": 12.0, "bid_size": 166.0, "ask": 15.0, "ask_size": 198.0, "iv": 0.6727, "open_interest": 44.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0104, "vega": 0.1051, "theta": -0.0027, "rho": 0.1819, "theo": 13.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-11-09T10:45:13", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "SA290119P00020000", "bid": 3.1, "bid_size": 397.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.6262, "open_interest": 11.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0118, "vega": 0.1082, "theta": -0.0044, "rho": -0.1641, "theo": 4.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-04T12:26:43", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "SA290119C00023000", "bid": 10.9, "bid_size": 8.0, "ask": 13.4, "ask_size": 116.0, "iv": 0.6566, "open_interest": 93.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0119, "vega": 0.1182, "theta": -0.0034, "rho": 0.1854, "theo": 12.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-27T14:43:00", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "SA290119P00023000", "bid": 4.7, "bid_size": 213.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0137, "vega": 0.1211, "theta": -0.0048, "rho": -0.1978, "theo": 6.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SA290119C00025000", "bid": 10.2, "bid_size": 17.0, "ask": 13.0, "ask_size": 271.0, "iv": 0.6692, "open_interest": 366.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0127, "vega": 0.1257, "theta": -0.0038, "rho": 0.1861, "theo": 11.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-30T10:07:05", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SA290119P00025000", "bid": 5.7, "bid_size": 162.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.6493, "open_interest": 23.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0148, "vega": 0.1283, "theta": -0.0051, "rho": -0.2195, "theo": 7.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-10-16T14:55:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SA290119C00028000", "bid": 9.3, "bid_size": 6.0, "ask": 12.1, "ask_size": 152.0, "iv": 0.6728, "open_interest": 57.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0137, "vega": 0.135, "theta": -0.0043, "rho": 0.1852, "theo": 10.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-10-27T14:43:08", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SA290119P00028000", "bid": 7.5, "bid_size": 279.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.649, "open_interest": 4.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0164, "vega": 0.1366, "theta": -0.0055, "rho": -0.2493, "theo": 9.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-10-07T11:56:38", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SA290119C00030000", "bid": 8.8, "bid_size": 12.0, "ask": 11.9, "ask_size": 224.0, "iv": 0.6886, "open_interest": 91.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0142, "vega": 0.1401, "theta": -0.0046, "rho": 0.1835, "theo": 9.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-27T14:40:19", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SA290119P00030000", "bid": 8.8, "bid_size": 173.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.6519, "open_interest": 34.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0173, "vega": 0.1407, "theta": -0.0057, "rho": -0.2678, "theo": 10.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-15T13:14:22", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SA290119C00032000", "bid": 8.3, "bid_size": 277.0, "ask": 11.0, "ask_size": 360.0, "iv": 0.6762, "open_interest": 2.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0146, "vega": 0.1443, "theta": -0.0048, "rho": 0.1812, "theo": 9.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-27T15:28:30", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SA290119P00032000", "bid": 10.6, "bid_size": 232.0, "ask": 13.9, "ask_size": 163.0, "iv": 0.6683, "open_interest": 1.0, "volume": 0.0, "delta": -0.3869, "gamma": 0.0181, "vega": 0.1438, "theta": -0.0058, "rho": -0.2842, "theo": 12.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-10-07T10:37:06", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SA290119C00035000", "bid": 7.5, "bid_size": 285.0, "ask": 10.1, "ask_size": 412.0, "iv": 0.6675, "open_interest": 63.0, "volume": 1.0, "delta": 0.6443, "gamma": 0.0151, "vega": 0.1493, "theta": -0.0051, "rho": 0.1773, "theo": 8.6401, "change": -0.6, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-10T09:48:28", "percent_change": -6.52174, "prev_day_close": 9.19999980926514}, {"option": "SA290119P00035000", "bid": 12.2, "bid_size": 268.0, "ask": 15.9, "ask_size": 67.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0192, "vega": 0.1466, "theta": -0.006, "rho": -0.3062, "theo": 14.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SA290119C00037000", "bid": 7.1, "bid_size": 294.0, "ask": 9.3, "ask_size": 380.0, "iv": 0.657, "open_interest": 31.0, "volume": 0.0, "delta": 0.6225, "gamma": 0.0154, "vega": 0.1518, "theta": -0.0052, "rho": 0.174, "theo": 8.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-02T15:57:52", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SA290119P00037000", "bid": 13.6, "bid_size": 262.0, "ask": 17.3, "ask_size": 21.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0198, "vega": 0.1472, "theta": -0.0061, "rho": -0.3185, "theo": 15.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "SA290119C00040000", "bid": 6.4, "bid_size": 8.0, "ask": 9.4, "ask_size": 236.0, "iv": 0.677, "open_interest": 82.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0156, "vega": 0.1546, "theta": -0.0054, "rho": 0.1693, "theo": 7.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T10:36:06", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SA290119P00040000", "bid": 16.3, "bid_size": 22.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.6504, "open_interest": 23.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0207, "vega": 0.1464, "theta": -0.0062, "rho": -0.3312, "theo": 18.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-10-30T15:37:52", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "SA290119C00042000", "bid": 5.5, "bid_size": 225.0, "ask": 9.5, "ask_size": 252.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0157, "vega": 0.1559, "theta": -0.0056, "rho": 0.1659, "theo": 7.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SA290119P00042000", "bid": 17.8, "bid_size": 19.0, "ask": 21.0, "ask_size": 17.0, "iv": 0.6453, "open_interest": 2.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0212, "vega": 0.1457, "theta": -0.0062, "rho": -0.3404, "theo": 19.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-27T13:25:01", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SA290119C00045000", "bid": 5.3, "bid_size": 227.0, "ask": 8.3, "ask_size": 268.0, "iv": 0.663, "open_interest": 86.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0158, "vega": 0.157, "theta": -0.0057, "rho": 0.1606, "theo": 6.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-04T09:32:18", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SA290119P00045000", "bid": 20.5, "bid_size": 24.0, "ask": 23.3, "ask_size": 14.0, "iv": 0.6507, "open_interest": 1.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0219, "vega": 0.1426, "theta": -0.0063, "rho": -0.3489, "theo": 22.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.93, "last_trade_time": "2026-10-08T13:48:13", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SA290119C00047000", "bid": 5.6, "bid_size": 332.0, "ask": 7.2, "ask_size": 475.0, "iv": 0.6576, "open_interest": 114.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.0158, "vega": 0.1574, "theta": -0.0058, "rho": 0.1572, "theo": 6.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:22:48", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SA290119P00047000", "bid": 22.8, "bid_size": 7.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0223, "vega": 0.1398, "theta": -0.0063, "rho": -0.3519, "theo": 23.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SA1261120C00015000", "bid": 10.7, "bid_size": 188.0, "ask": 13.2, "ask_size": 155.0, "iv": 2.0258, "open_interest": 10.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0039, "vega": 0.001, "theta": -0.0071, "rho": 0.0017, "theo": 11.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-08-19T09:35:14", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "SA1261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 516.0, "iv": 2.4026, "open_interest": 2.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0036, "vega": 0.0011, "theta": -0.008, "rho": -0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120C00018000", "bid": 7.5, "bid_size": 338.0, "ask": 10.2, "ask_size": 238.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0084, "vega": 0.0018, "theta": -0.0099, "rho": 0.0024, "theo": 8.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SA1261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2311.0, "iv": 1.7643, "open_interest": 108.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0081, "vega": 0.0019, "theta": -0.0106, "rho": -0.0002, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T14:14:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120C00019000", "bid": 6.5, "bid_size": 156.0, "ask": 9.2, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0113, "vega": 0.0023, "theta": -0.0112, "rho": 0.0028, "theo": 7.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SA1261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 551.0, "iv": 1.5717, "open_interest": 45.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.011, "vega": 0.0024, "theta": -0.0118, "rho": -0.0002, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T09:30:54", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120C00020000", "bid": 5.7, "bid_size": 171.0, "ask": 8.3, "ask_size": 155.0, "iv": 1.2354, "open_interest": 5.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0156, "vega": 0.0029, "theta": -0.0129, "rho": 0.0031, "theo": 6.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-10-22T10:59:54", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SA1261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 563.0, "iv": 1.3865, "open_interest": 36.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0153, "vega": 0.003, "theta": -0.0134, "rho": -0.0003, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120C00021000", "bid": 4.8, "bid_size": 165.0, "ask": 7.3, "ask_size": 155.0, "iv": 1.1478, "open_interest": 3.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0221, "vega": 0.0037, "theta": -0.015, "rho": 0.0036, "theo": 5.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-30T14:43:39", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SA1261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 330.0, "iv": 1.2073, "open_interest": 5.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0217, "vega": 0.0038, "theta": -0.0155, "rho": -0.0004, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120C00022000", "bid": 3.3, "bid_size": 161.0, "ask": 6.3, "ask_size": 155.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0322, "vega": 0.0049, "theta": -0.0179, "rho": 0.0039, "theo": 4.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-08-04T13:07:26", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SA1261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 108.0, "iv": 1.0327, "open_interest": 33.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0319, "vega": 0.005, "theta": -0.0183, "rho": -0.0005, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-23T12:25:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120C00023000", "bid": 2.4, "bid_size": 158.0, "ask": 5.3, "ask_size": 152.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0487, "vega": 0.0066, "theta": -0.0219, "rho": 0.0042, "theo": 3.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-09-22T10:42:38", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SA1261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 112.0, "iv": 0.8609, "open_interest": 10.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0483, "vega": 0.0067, "theta": -0.0222, "rho": -0.0007, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-10T10:55:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120C00024000", "bid": 2.05, "bid_size": 281.0, "ask": 4.3, "ask_size": 188.0, "iv": 0.7644, "open_interest": 38.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0756, "vega": 0.0092, "theta": -0.0276, "rho": 0.0046, "theo": 3.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SA1261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 511.0, "iv": 0.7134, "open_interest": 121.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0753, "vega": 0.0092, "theta": -0.0279, "rho": -0.0011, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SA1261120C00025000", "bid": 1.25, "bid_size": 880.0, "ask": 3.4, "ask_size": 304.0, "iv": 0.6902, "open_interest": 215.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.1148, "vega": 0.0128, "theta": -0.036, "rho": 0.0047, "theo": 2.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T12:05:27", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "SA1261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 984.0, "iv": 0.5946, "open_interest": 347.0, "volume": 100.0, "delta": -0.2095, "gamma": 0.1145, "vega": 0.0128, "theta": -0.0361, "rho": -0.0019, "theo": 0.3079, "change": -0.325, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T14:07:19", "percent_change": -48.1481, "prev_day_close": 0.675000011920929}, {"option": "SA1261120C00026000", "bid": 0.55, "bid_size": 217.0, "ask": 2.6, "ask_size": 221.0, "iv": 0.6312, "open_interest": 2.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.149, "vega": 0.0164, "theta": -0.0463, "rho": 0.0042, "theo": 1.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-18T09:33:14", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SA1261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 911.0, "iv": 0.5067, "open_interest": 882.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.1487, "vega": 0.0164, "theta": -0.0463, "rho": -0.0031, "theo": 0.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-23T15:41:08", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SA1261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 228.0, "iv": 0.5908, "open_interest": 134.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.1489, "vega": 0.0177, "theta": -0.0542, "rho": 0.0034, "theo": 0.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:18:16", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SA1261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 196.0, "iv": 0.5322, "open_interest": 165.0, "volume": 0.0, "delta": -0.502, "gamma": 0.1487, "vega": 0.0177, "theta": -0.0542, "rho": -0.0044, "theo": 1.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-11T09:32:15", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SA1261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 225.0, "iv": 0.6716, "open_interest": 151.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.1266, "vega": 0.0168, "theta": -0.0573, "rho": 0.0027, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-05T15:28:25", "percent_change": 0.0, "prev_day_close": 1.54999999701977}, {"option": "SA1261120P00028000", "bid": 0.5, "bid_size": 955.0, "ask": 2.7, "ask_size": 394.0, "iv": 0.5026, "open_interest": 838.0, "volume": 0.0, "delta": -0.625, "gamma": 0.1266, "vega": 0.0168, "theta": -0.0571, "rho": -0.0053, "theo": 1.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T12:21:36", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SA1261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 121.0, "iv": 0.7408, "open_interest": 22.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.1025, "vega": 0.0152, "theta": -0.0568, "rho": 0.0021, "theo": 0.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T15:39:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SA1261120P00029000", "bid": 1.2, "bid_size": 281.0, "ask": 3.6, "ask_size": 128.0, "iv": 0.5245, "open_interest": 95.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.1025, "vega": 0.0152, "theta": -0.0566, "rho": -0.0059, "theo": 2.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-10-21T15:17:13", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SA1261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 337.0, "iv": 0.66, "open_interest": 136.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0826, "vega": 0.0134, "theta": -0.0546, "rho": 0.0017, "theo": 0.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-09-23T09:30:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SA1261120P00030000", "bid": 2.1, "bid_size": 281.0, "ask": 4.5, "ask_size": 147.0, "iv": 0.5616, "open_interest": 120.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0826, "vega": 0.0134, "theta": -0.0543, "rho": -0.0062, "theo": 3.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-14T10:31:26", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SA1261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 458.0, "iv": 0.8513, "open_interest": 135.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0671, "vega": 0.0118, "theta": -0.0517, "rho": 0.0014, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:45:44", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SA1261120P00031000", "bid": 3.0, "bid_size": 156.0, "ask": 5.7, "ask_size": 104.0, "iv": 0.7313, "open_interest": 45.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0672, "vega": 0.0118, "theta": -0.0512, "rho": -0.0065, "theo": 4.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T10:27:40", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SA1261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 127.0, "iv": 0.9201, "open_interest": 67.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0552, "vega": 0.0104, "theta": -0.0484, "rho": 0.0011, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:59:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SA1261120P00032000", "bid": 3.8, "bid_size": 155.0, "ask": 6.8, "ask_size": 95.0, "iv": 0.7803, "open_interest": 7.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0553, "vega": 0.0104, "theta": -0.0478, "rho": -0.0066, "theo": 5.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-09-30T12:59:39", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "SA1261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1292.0, "iv": 0.9998, "open_interest": 128.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0459, "vega": 0.0092, "theta": -0.0451, "rho": 0.001, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:02:51", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SA1261120P00033000", "bid": 4.8, "bid_size": 280.0, "ask": 7.8, "ask_size": 207.0, "iv": 0.8793, "open_interest": 73.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.046, "vega": 0.0092, "theta": -0.0445, "rho": -0.0066, "theo": 6.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T09:53:49", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SA1261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 107.0, "iv": 1.0989, "open_interest": 24.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0386, "vega": 0.0081, "theta": -0.042, "rho": 0.0008, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-07-20T10:36:55", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SA1261120P00034000", "bid": 5.8, "bid_size": 155.0, "ask": 8.8, "ask_size": 95.0, "iv": 0.9728, "open_interest": 4.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0387, "vega": 0.0081, "theta": -0.0412, "rho": -0.0067, "theo": 7.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-08-19T09:56:44", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SA1261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2494.0, "iv": 1.1928, "open_interest": 319.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0328, "vega": 0.0073, "theta": -0.039, "rho": 0.0007, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T13:03:42", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SA1261120P00035000", "bid": 6.8, "bid_size": 155.0, "ask": 9.8, "ask_size": 95.0, "iv": 1.0616, "open_interest": 7.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0329, "vega": 0.0072, "theta": -0.0381, "rho": -0.0068, "theo": 8.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T15:05:19", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SA1261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 191.0, "iv": 1.282, "open_interest": 9.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0281, "vega": 0.0065, "theta": -0.0362, "rho": 0.0006, "theo": 0.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:13:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120P00036000", "bid": 7.7, "bid_size": 155.0, "ask": 10.8, "ask_size": 95.0, "iv": 1.0569, "open_interest": 12.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0282, "vega": 0.0065, "theta": -0.0352, "rho": -0.0068, "theo": 9.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-06-09T14:56:01", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SA1261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 195.0, "iv": 1.3671, "open_interest": 23.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0243, "vega": 0.0058, "theta": -0.0336, "rho": 0.0005, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-07T12:59:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120P00037000", "bid": 8.7, "bid_size": 156.0, "ask": 11.8, "ask_size": 96.0, "iv": 1.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0244, "vega": 0.0058, "theta": -0.0325, "rho": -0.0068, "theo": 10.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-06-09T14:57:30", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SA1261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 216.0, "iv": 1.4485, "open_interest": 10.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0211, "vega": 0.0052, "theta": -0.0312, "rho": 0.0004, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-07-21T09:31:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120P00038000", "bid": 9.7, "bid_size": 156.0, "ask": 12.8, "ask_size": 96.0, "iv": 1.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0213, "vega": 0.0052, "theta": -0.03, "rho": -0.0067, "theo": 11.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SA1261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2151.0, "iv": 1.5265, "open_interest": 158.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0185, "vega": 0.0048, "theta": -0.0289, "rho": 0.0004, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-28T09:30:54", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120P00039000", "bid": 10.7, "bid_size": 156.0, "ask": 13.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0187, "vega": 0.0047, "theta": -0.0277, "rho": -0.0068, "theo": 12.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SA1261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2517.0, "iv": 1.6015, "open_interest": 259.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0163, "vega": 0.0043, "theta": -0.0269, "rho": 0.0004, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-18T10:31:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120P00040000", "bid": 11.7, "bid_size": 156.0, "ask": 14.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0165, "vega": 0.0043, "theta": -0.0256, "rho": -0.0068, "theo": 13.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-06-24T15:46:43", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SA1261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1858.0, "iv": 1.9384, "open_interest": 130.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0092, "vega": 0.0027, "theta": -0.0189, "rho": 0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120P00045000", "bid": 16.7, "bid_size": 156.0, "ask": 19.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0095, "vega": 0.0027, "theta": -0.0172, "rho": -0.0064, "theo": 18.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "SA1261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 192.0, "iv": 2.226, "open_interest": 5.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0056, "vega": 0.0018, "theta": -0.0135, "rho": 0.0001, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-23T11:54:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SA1261120P00050000", "bid": 21.7, "bid_size": 156.0, "ask": 24.8, "ask_size": 96.0, "iv": 1.9328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.006, "vega": 0.0017, "theta": -0.0115, "rho": -0.0056, "theo": 23.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SA1270115C00003000", "bid": 22.6, "bid_size": 146.0, "ask": 25.5, "ask_size": 146.0, "iv": 3.3967, "open_interest": 8.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0008, "vega": 0.0008, "theta": -0.002, "rho": 0.0011, "theo": 23.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "SA1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 412.0, "iv": 3.2588, "open_interest": 20.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0029, "rho": -0.0003, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 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": "SA1270115C00005000", "bid": 20.1, "bid_size": 354.0, "ask": 23.5, "ask_size": 312.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0022, "rho": 0.0018, "theo": 21.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "SA1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1749.0, "iv": 2.4652, "open_interest": 156.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0033, "rho": -0.0005, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 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": "SA1270115C00008000", "bid": 17.6, "bid_size": 502.0, "ask": 20.4, "ask_size": 310.0, "iv": 1.7677, "open_interest": 266.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0024, "vega": 0.0024, "theta": -0.0028, "rho": 0.0035, "theo": 18.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-07T09:33:02", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "SA1270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 640.0, "iv": 1.7923, "open_interest": 94.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0039, "rho": -0.0007, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 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": "SA1270115C00010000", "bid": 15.5, "bid_size": 502.0, "ask": 18.5, "ask_size": 308.0, "iv": 1.4579, "open_interest": 932.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0035, "vega": 0.0037, "theta": -0.0034, "rho": 0.0059, "theo": 16.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-12T14:37:33", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SA1270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.1132, "open_interest": 184.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0029, "vega": 0.0047, "theta": -0.0043, "rho": -0.001, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:39:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SA1270115C00013000", "bid": 12.6, "bid_size": 504.0, "ask": 15.5, "ask_size": 305.0, "iv": 1.1542, "open_interest": 661.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0063, "vega": 0.0063, "theta": -0.0044, "rho": 0.0094, "theo": 13.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T10:13:57", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "SA1270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2554.0, "iv": 1.1298, "open_interest": 117.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0055, "vega": 0.0072, "theta": -0.0053, "rho": -0.0016, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T11:13:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SA1270115C00015000", "bid": 10.3, "bid_size": 509.0, "ask": 13.6, "ask_size": 338.0, "iv": 0.849, "open_interest": 4014.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0094, "vega": 0.0089, "theta": -0.0055, "rho": 0.0122, "theo": 11.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T15:58:00", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SA1270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2646.0, "iv": 0.9364, "open_interest": 193.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0086, "vega": 0.0098, "theta": -0.0063, "rho": -0.0022, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:23:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SA1270115C00017000", "bid": 8.8, "bid_size": 558.0, "ask": 11.5, "ask_size": 495.0, "iv": 0.8454, "open_interest": 703.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0143, "vega": 0.0127, "theta": -0.007, "rho": 0.0154, "theo": 10.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.73, "last_trade_time": "2026-08-20T12:00:45", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SA1270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1581.0, "iv": 0.7843, "open_interest": 696.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0134, "vega": 0.0134, "theta": -0.0076, "rho": -0.0033, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:05:37", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SA1270115C00020000", "bid": 6.2, "bid_size": 815.0, "ask": 8.1, "ask_size": 650.0, "iv": 0.5966, "open_interest": 3630.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0269, "vega": 0.0217, "theta": -0.0102, "rho": 0.0203, "theo": 7.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T12:53:28", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SA1270115P00020000", "bid": 0.05, "bid_size": 7.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.568, "open_interest": 1104.0, "volume": 0.0, "delta": -0.114, "gamma": 0.026, "vega": 0.0221, "theta": -0.0107, "rho": -0.0062, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "SA1270115C00022000", "bid": 4.6, "bid_size": 778.0, "ask": 7.1, "ask_size": 624.0, "iv": 0.6916, "open_interest": 1400.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0392, "vega": 0.0299, "theta": -0.0132, "rho": 0.0226, "theo": 5.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:06:16", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SA1270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 627.0, "iv": 0.5337, "open_interest": 591.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0384, "vega": 0.0301, "theta": -0.0134, "rho": -0.0098, "theo": 0.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:36:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SA1270115C00025000", "bid": 2.55, "bid_size": 909.0, "ask": 4.9, "ask_size": 663.0, "iv": 0.6256, "open_interest": 2327.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0562, "vega": 0.0415, "theta": -0.0177, "rho": 0.0219, "theo": 3.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T10:47:15", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SA1270115P00025000", "bid": 0.35, "bid_size": 980.0, "ask": 2.7, "ask_size": 523.0, "iv": 0.5322, "open_interest": 506.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0558, "vega": 0.0415, "theta": -0.0178, "rho": -0.0182, "theo": 1.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-10T14:26:05", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SA1270115C00027000", "bid": 1.55, "bid_size": 945.0, "ask": 3.7, "ask_size": 710.0, "iv": 0.5996, "open_interest": 1351.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0598, "vega": 0.045, "theta": -0.0195, "rho": 0.0192, "theo": 2.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:52:56", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SA1270115P00027000", "bid": 1.3, "bid_size": 777.0, "ask": 3.9, "ask_size": 438.0, "iv": 0.5548, "open_interest": 822.0, "volume": 0.0, "delta": -0.4575, "gamma": 0.0596, "vega": 0.045, "theta": -0.0194, "rho": -0.0246, "theo": 2.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-08-05T09:33:01", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SA1270115C00030000", "bid": 0.5, "bid_size": 1311.0, "ask": 2.25, "ask_size": 441.0, "iv": 0.5578, "open_interest": 3357.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0543, "vega": 0.0432, "theta": -0.0198, "rho": 0.0145, "theo": 1.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:59:43", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "SA1270115P00030000", "bid": 3.1, "bid_size": 750.0, "ask": 5.8, "ask_size": 393.0, "iv": 0.5381, "open_interest": 1400.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0545, "vega": 0.0432, "theta": -0.0195, "rho": -0.0325, "theo": 4.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-08-19T14:04:07", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SA1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 894.0, "iv": 0.586, "open_interest": 2963.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0378, "vega": 0.0332, "theta": -0.0167, "rho": 0.0086, "theo": 0.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:43:00", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SA1270115P00035000", "bid": 7.2, "bid_size": 300.0, "ask": 9.9, "ask_size": 144.0, "iv": 0.5382, "open_interest": 135.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0384, "vega": 0.0332, "theta": -0.016, "rho": -0.0401, "theo": 8.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T14:24:00", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SA1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 998.0, "iv": 0.6657, "open_interest": 901.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.025, "vega": 0.0237, "theta": -0.0128, "rho": 0.0052, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:01:27", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SA1270115P00040000", "bid": 11.7, "bid_size": 94.0, "ask": 14.5, "ask_size": 79.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0259, "vega": 0.0235, "theta": -0.0118, "rho": -0.0412, "theo": 13.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SA1270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2948.0, "iv": 0.7575, "open_interest": 585.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0166, "vega": 0.0168, "theta": -0.0096, "rho": 0.0032, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:43:00", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SA1270115P00045000", "bid": 16.7, "bid_size": 155.0, "ask": 19.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0178, "vega": 0.0161, "theta": -0.0081, "rho": -0.0387, "theo": 18.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "SA1270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2847.0, "iv": 0.8696, "open_interest": 755.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0112, "vega": 0.0119, "theta": -0.0071, "rho": 0.0021, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T13:04:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SA1270115P00050000", "bid": 21.6, "bid_size": 121.0, "ask": 24.8, "ask_size": 61.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0127, "vega": 0.0108, "theta": -0.0053, "rho": -0.0342, "theo": 23.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SA1270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2687.0, "iv": 0.9674, "open_interest": 715.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0078, "vega": 0.0085, "theta": -0.0052, "rho": 0.0014, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T11:19:07", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SA1270115P00055000", "bid": 26.6, "bid_size": 121.0, "ask": 29.8, "ask_size": 61.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0096, "vega": 0.0068, "theta": -0.0032, "rho": -0.0267, "theo": 28.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SA1280121C00003000", "bid": 22.0, "bid_size": 185.0, "ask": 26.0, "ask_size": 180.0, "iv": 1.2271, "open_interest": 37.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0009, "vega": 0.0121, "theta": 0.0, "rho": 0.014, "theo": 24.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SA1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 997.0, "iv": 2.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0008, "vega": 0.0123, "theta": -0.0024, "rho": -0.013, "theo": 0.7683, "change": 0.0, "open": 0.0, "high": 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": "SA1280121C00005000", "bid": 20.0, "bid_size": 230.0, "ask": 24.0, "ask_size": 324.0, "iv": 0.8818, "open_interest": 356.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0018, "vega": 0.0194, "theta": -0.0006, "rho": 0.0272, "theo": 22.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-06-18T09:49:22", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SA1280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 340.0, "iv": 1.7548, "open_interest": 25.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0016, "vega": 0.0194, "theta": -0.003, "rho": -0.018, "theo": 0.9072, "change": 0.0, "open": 0.0, "high": 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": "SA1280121C00008000", "bid": 17.5, "bid_size": 230.0, "ask": 21.5, "ask_size": 195.0, "iv": 0.8668, "open_interest": 361.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0034, "vega": 0.0298, "theta": -0.0014, "rho": 0.0494, "theo": 20.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SA1280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 636.0, "iv": 1.2678, "open_interest": 5.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0032, "vega": 0.0296, "theta": -0.0035, "rho": -0.0256, "theo": 1.08, "change": 0.0, "open": 0.0, "high": 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": "SA1280121C00010000", "bid": 15.5, "bid_size": 355.0, "ask": 19.5, "ask_size": 420.0, "iv": 0.6939, "open_interest": 65.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0047, "vega": 0.0371, "theta": -0.0018, "rho": 0.0652, "theo": 18.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-08-27T11:37:50", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SA1280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 565.0, "iv": 1.0828, "open_interest": 6.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0046, "vega": 0.0369, "theta": -0.0038, "rho": -0.0314, "theo": 1.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SA1280121C00013000", "bid": 13.0, "bid_size": 585.0, "ask": 17.5, "ask_size": 408.0, "iv": 0.692, "open_interest": 121.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0072, "vega": 0.0492, "theta": -0.0026, "rho": 0.0883, "theo": 15.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-30T13:36:26", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SA1280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 471.0, "iv": 0.8948, "open_interest": 68.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0072, "vega": 0.0491, "theta": -0.0043, "rho": -0.0426, "theo": 1.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-24T12:42:27", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SA1280121C00015000", "bid": 12.0, "bid_size": 380.0, "ask": 16.0, "ask_size": 276.0, "iv": 0.707, "open_interest": 70.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0092, "vega": 0.0581, "theta": -0.0032, "rho": 0.1018, "theo": 14.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-03T14:38:53", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SA1280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 813.0, "iv": 0.8063, "open_interest": 109.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0093, "vega": 0.0583, "theta": -0.0047, "rho": -0.0522, "theo": 1.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-02T11:13:06", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SA1280121C00017000", "bid": 10.5, "bid_size": 360.0, "ask": 15.0, "ask_size": 241.0, "iv": 0.6991, "open_interest": 66.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0114, "vega": 0.0677, "theta": -0.0038, "rho": 0.1122, "theo": 12.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-07-01T13:22:03", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SA1280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 295.0, "iv": 0.7184, "open_interest": 11.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0117, "vega": 0.0681, "theta": -0.0052, "rho": -0.064, "theo": 2.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-08-24T12:49:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SA1280121C00020000", "bid": 8.5, "bid_size": 671.0, "ask": 13.0, "ask_size": 341.0, "iv": 0.6504, "open_interest": 201.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0147, "vega": 0.082, "theta": -0.0048, "rho": 0.1208, "theo": 10.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-10-19T10:11:29", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SA1280121P00020000", "bid": 1.0, "bid_size": 460.0, "ask": 5.5, "ask_size": 544.0, "iv": 0.6538, "open_interest": 184.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0153, "vega": 0.0828, "theta": -0.0059, "rho": -0.0853, "theo": 3.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T13:37:25", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SA1280121C00022000", "bid": 8.0, "bid_size": 574.0, "ask": 12.0, "ask_size": 282.0, "iv": 0.6759, "open_interest": 165.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0166, "vega": 0.0907, "theta": -0.0054, "rho": 0.1224, "theo": 9.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-10-19T10:11:29", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SA1280121P00022000", "bid": 1.5, "bid_size": 344.0, "ask": 6.5, "ask_size": 237.0, "iv": 0.6341, "open_interest": 109.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0174, "vega": 0.0918, "theta": -0.0064, "rho": -0.1016, "theo": 3.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-09T09:39:10", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SA1280121C00025000", "bid": 6.5, "bid_size": 487.0, "ask": 11.0, "ask_size": 256.0, "iv": 0.6777, "open_interest": 233.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0186, "vega": 0.1013, "theta": -0.0063, "rho": 0.1201, "theo": 8.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-12T14:12:24", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SA1280121P00025000", "bid": 3.5, "bid_size": 217.0, "ask": 8.0, "ask_size": 175.0, "iv": 0.6526, "open_interest": 110.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0199, "vega": 0.1024, "theta": -0.0071, "rho": -0.1264, "theo": 5.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-26T12:40:47", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SA1280121C00027000", "bid": 6.0, "bid_size": 401.0, "ask": 10.5, "ask_size": 243.0, "iv": 0.7008, "open_interest": 207.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0195, "vega": 0.1065, "theta": -0.0068, "rho": 0.1168, "theo": 7.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-12T14:15:52", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SA1280121P00027000", "bid": 4.5, "bid_size": 201.0, "ask": 9.0, "ask_size": 126.0, "iv": 0.6371, "open_interest": 81.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.021, "vega": 0.1074, "theta": -0.0074, "rho": -0.1425, "theo": 6.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-08-05T09:33:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SA1280121C00030000", "bid": 5.0, "bid_size": 390.0, "ask": 9.5, "ask_size": 267.0, "iv": 0.6982, "open_interest": 760.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0202, "vega": 0.1117, "theta": -0.0074, "rho": 0.1106, "theo": 6.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T14:26:43", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SA1280121P00030000", "bid": 6.5, "bid_size": 213.0, "ask": 11.0, "ask_size": 159.0, "iv": 0.6471, "open_interest": 145.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0221, "vega": 0.1121, "theta": -0.0079, "rho": -0.1647, "theo": 8.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-21T15:17:13", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SA1280121C00035000", "bid": 4.7, "bid_size": 478.0, "ask": 8.0, "ask_size": 316.0, "iv": 0.7362, "open_interest": 3668.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0203, "vega": 0.1152, "theta": -0.008, "rho": 0.0995, "theo": 5.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:44:17", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SA1280121P00035000", "bid": 11.0, "bid_size": 185.0, "ask": 14.5, "ask_size": 196.0, "iv": 0.6914, "open_interest": 97.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0228, "vega": 0.1141, "theta": -0.0082, "rho": -0.1953, "theo": 12.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-06-09T14:35:17", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SA1280121C00037000", "bid": 3.0, "bid_size": 432.0, "ask": 7.5, "ask_size": 237.0, "iv": 0.6798, "open_interest": 81.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0201, "vega": 0.1154, "theta": -0.0081, "rho": 0.0951, "theo": 5.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-25T15:47:25", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SA1280121P00037000", "bid": 12.5, "bid_size": 84.0, "ask": 16.0, "ask_size": 59.0, "iv": 0.6919, "open_interest": 24.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0229, "vega": 0.1134, "theta": -0.0082, "rho": -0.2044, "theo": 13.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-06-09T14:35:57", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SA1280121C00040000", "bid": 3.0, "bid_size": 576.0, "ask": 7.0, "ask_size": 441.0, "iv": 0.7104, "open_interest": 333.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0197, "vega": 0.1147, "theta": -0.0083, "rho": 0.0891, "theo": 4.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T14:18:51", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SA1280121P00040000", "bid": 14.0, "bid_size": 152.0, "ask": 18.5, "ask_size": 66.0, "iv": 0.6624, "open_interest": 40.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0228, "vega": 0.1113, "theta": -0.0082, "rho": -0.217, "theo": 16.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SA1280121C00042000", "bid": 2.0, "bid_size": 586.0, "ask": 6.5, "ask_size": 259.0, "iv": 0.6761, "open_interest": 94.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0193, "vega": 0.1138, "theta": -0.0083, "rho": 0.0853, "theo": 4.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-11T12:30:18", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SA1280121P00042000", "bid": 15.5, "bid_size": 151.0, "ask": 20.0, "ask_size": 61.0, "iv": 0.6523, "open_interest": 9.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0227, "vega": 0.1092, "theta": -0.0081, "rho": -0.2235, "theo": 18.0165, "change": 0.0, "open": 0.0, "high": 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": "SA1280121C00045000", "bid": 1.75, "bid_size": 1121.0, "ask": 6.0, "ask_size": 657.0, "iv": 0.6851, "open_interest": 1240.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.0188, "vega": 0.1119, "theta": -0.0083, "rho": 0.08, "theo": 3.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T13:44:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SA1280121P00045000", "bid": 19.0, "bid_size": 138.0, "ask": 22.5, "ask_size": 110.0, "iv": 0.701, "open_interest": 7.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0225, "vega": 0.1056, "theta": -0.008, "rho": -0.2287, "theo": 20.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SA1280121C00050000", "bid": 1.75, "bid_size": 821.0, "ask": 4.1, "ask_size": 622.0, "iv": 0.6581, "open_interest": 715.0, "volume": 4.0, "delta": 0.3541, "gamma": 0.0177, "vega": 0.108, "theta": -0.0082, "rho": 0.0722, "theo": 3.3806, "change": -1.2, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:04:42", "percent_change": -26.6667, "prev_day_close": 4.5}, {"option": "SA1280121P00050000", "bid": 22.8, "bid_size": 139.0, "ask": 25.8, "ask_size": 91.0, "iv": 0.6235, "open_interest": 3.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0221, "vega": 0.0986, "theta": -0.0077, "rho": -0.2354, "theo": 25.0154, "change": 0.0, "open": 0.0, "high": 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": "SA1280121C00055000", "bid": 1.3, "bid_size": 821.0, "ask": 3.5, "ask_size": 622.0, "iv": 0.6573, "open_interest": 356.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0167, "vega": 0.1037, "theta": -0.0081, "rho": 0.0655, "theo": 2.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-14T11:47:25", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SA1280121P00055000", "bid": 27.2, "bid_size": 137.0, "ask": 30.2, "ask_size": 91.0, "iv": 0.605, "open_interest": 1.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0216, "vega": 0.0899, "theta": -0.0073, "rho": -0.2358, "theo": 29.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}], "symbol": "SA", "security_type": "stock", "exchange_id": 3, "current_price": 26.04, "price_change": -1.89, "price_change_percent": -6.7669, "bid": 25.07, "ask": 26.55, "bid_size": 100, "ask_size": 100, "open": 26.82, "high": 26.855, "low": 25.62, "close": 26.04, "prev_day_close": 27.93, "volume": 519683, "iv30": 66.323, "iv30_change": 0.254, "iv30_change_percent": 0.3844, "seqno": 21104792899, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "SA"}