{"timestamp": "2026-10-23 04:30:29", "data": {"options": [{"option": "SABS261120C00001000", "bid": 0.15, "bid_size": 501.0, "ask": 4.0, "ask_size": 1.0, "iv": 2.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0296, "vega": 0.0006, "theta": -0.0016, "rho": 0.0008, "theo": 2.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "SABS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 735.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0297, "vega": 0.0006, "theta": -0.0024, "rho": -0.0001, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 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": "SABS261120C00002000", "bid": 0.75, "bid_size": 71.0, "ask": 3.0, "ask_size": 244.0, "iv": 4.9252, "open_interest": 2235.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.1484, "vega": 0.0016, "theta": -0.0034, "rho": 0.0014, "theo": 1.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T10:01:33", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "SABS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0574, "open_interest": 16.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.149, "vega": 0.0016, "theta": -0.0039, "rho": -0.0003, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:47:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SABS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 28.0, "iv": 1.2308, "open_interest": 407.0, "volume": 35.0, "delta": 0.5902, "gamma": 0.4597, "vega": 0.0034, "theta": -0.0056, "rho": 0.0012, "theo": 0.3697, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:35:39", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "SABS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.6464, "open_interest": 107.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.4647, "vega": 0.0034, "theta": -0.0057, "rho": -0.0011, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T09:56:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SABS261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 380.0, "iv": 4.0737, "open_interest": 27.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.3095, "vega": 0.003, "theta": -0.0067, "rho": 0.0006, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T10:10:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SABS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 84.0, "iv": 2.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.3152, "vega": 0.0029, "theta": -0.0064, "rho": -0.0019, "theo": 1.1135, "change": 0.0, "open": 0.0, "high": 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": "SABS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.8979, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.2032, "vega": 0.0024, "theta": -0.0067, "rho": 0.0004, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SABS261120P00005000", "bid": 0.4, "bid_size": 301.0, "ask": 4.2, "ask_size": 77.0, "iv": 2.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.2082, "vega": 0.0024, "theta": -0.0061, "rho": -0.0023, "theo": 2.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "SABS261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 4.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.1509, "vega": 0.0021, "theta": -0.0066, "rho": 0.0003, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SABS261120P00006000", "bid": 1.05, "bid_size": 49.0, "ask": 5.1, "ask_size": 75.0, "iv": 2.0235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.1556, "vega": 0.002, "theta": -0.0056, "rho": -0.0026, "theo": 3.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "SABS261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 234.0, "iv": 5.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.1207, "vega": 0.0018, "theta": -0.0064, "rho": 0.0003, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 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": "SABS261120P00007000", "bid": 2.05, "bid_size": 49.0, "ask": 6.1, "ask_size": 75.0, "iv": 2.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.1252, "vega": 0.0017, "theta": -0.0051, "rho": -0.0028, "theo": 4.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "SABS261218C00001000", "bid": 0.15, "bid_size": 502.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0276, "vega": 0.0007, "theta": -0.0002, "rho": 0.0015, "theo": 2.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SABS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1063.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0277, "vega": 0.0007, "theta": -0.0011, "rho": -0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "SABS261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 302.0, "iv": 2.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.1408, "vega": 0.0019, "theta": -0.001, "rho": 0.0028, "theo": 1.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SABS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1061.0, "iv": 4.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.1423, "vega": 0.0019, "theta": -0.0015, "rho": -0.0005, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 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": "SABS261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 341.0, "iv": 2.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.7556, "vega": 0.0047, "theta": -0.0016, "rho": 0.0026, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SABS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 226.0, "iv": 2.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.7978, "vega": 0.0047, "theta": -0.0018, "rho": -0.0018, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SABS261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 306.0, "iv": 2.9256, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.3557, "vega": 0.0035, "theta": -0.002, "rho": 0.0009, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 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": "SABS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 77.0, "iv": 2.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.3986, "vega": 0.0029, "theta": -0.0019, "rho": -0.0026, "theo": 1.0008, "change": 0.0, "open": 0.0, "high": 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": "SABS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 404.0, "iv": 3.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.1933, "vega": 0.0026, "theta": -0.002, "rho": 0.0006, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SABS261218P00005000", "bid": 0.2, "bid_size": 754.0, "ask": 4.2, "ask_size": 77.0, "iv": 1.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.2156, "vega": 0.0019, "theta": -0.0015, "rho": -0.0026, "theo": 1.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "SABS261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 406.0, "iv": 3.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.133, "vega": 0.0021, "theta": -0.002, "rho": 0.0004, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 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": "SABS261218P00006000", "bid": 1.05, "bid_size": 49.0, "ask": 5.1, "ask_size": 80.0, "iv": 1.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.1447, "vega": 0.0014, "theta": -0.0011, "rho": -0.0023, "theo": 2.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "SABS270115C00001000", "bid": 0.15, "bid_size": 753.0, "ask": 4.0, "ask_size": 302.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0347, "vega": 0.0015, "theta": -0.0012, "rho": 0.0018, "theo": 2.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "SABS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1155.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0349, "vega": 0.0015, "theta": -0.0018, "rho": -0.0006, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T13:01:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SABS270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 303.0, "iv": 1.8806, "open_interest": 15.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.1257, "vega": 0.0035, "theta": -0.0023, "rho": 0.0032, "theo": 1.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-20T14:17:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SABS270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1152.0, "iv": 3.7843, "open_interest": 358.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.1272, "vega": 0.0035, "theta": -0.0026, "rho": -0.0014, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T11:20:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SABS270115C00003000", "bid": 0.3, "bid_size": 7.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6055, "open_interest": 45.0, "volume": 0.0, "delta": 0.652, "gamma": 0.2387, "vega": 0.0056, "theta": -0.0034, "rho": 0.0031, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T13:19:16", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SABS270115P00003000", "bid": 0.25, "bid_size": 25.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2314, "open_interest": 405.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.2443, "vega": 0.0056, "theta": -0.0036, "rho": -0.0033, "theo": 0.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-07T10:38:09", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SABS270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 35.0, "iv": 1.0376, "open_interest": 119.0, "volume": 1.0, "delta": 0.4751, "gamma": 0.2191, "vega": 0.006, "theta": -0.0043, "rho": 0.0023, "theo": 0.4799, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:26:39", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "SABS270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 195.0, "iv": 1.7699, "open_interest": 6.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.2259, "vega": 0.0058, "theta": -0.0042, "rho": -0.0051, "theo": 1.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-05T13:10:58", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "SABS270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 459.0, "iv": 2.5924, "open_interest": 45.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.1822, "vega": 0.0057, "theta": -0.0047, "rho": 0.0019, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-31T11:26:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SABS270115P00005000", "bid": 0.2, "bid_size": 511.0, "ask": 4.2, "ask_size": 60.0, "iv": 1.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.189, "vega": 0.0055, "theta": -0.0044, "rho": -0.0064, "theo": 2.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "SABS270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 186.0, "iv": 1.9022, "open_interest": 21.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.1564, "vega": 0.0054, "theta": -0.005, "rho": 0.0016, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-21T09:54:45", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SABS270115P00006000", "bid": 1.05, "bid_size": 49.0, "ask": 5.1, "ask_size": 73.0, "iv": 1.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.1634, "vega": 0.0052, "theta": -0.0044, "rho": -0.0074, "theo": 3.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "SABS270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 439.0, "iv": 2.9335, "open_interest": 41.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.1385, "vega": 0.0052, "theta": -0.0051, "rho": 0.0014, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T15:11:42", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SABS270115P00007000", "bid": 2.05, "bid_size": 49.0, "ask": 6.1, "ask_size": 73.0, "iv": 1.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.1456, "vega": 0.0049, "theta": -0.0044, "rho": -0.0082, "theo": 4.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "SABS270416C00001000", "bid": 0.5, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0258, "vega": 0.0027, "theta": -0.0015, "rho": 0.0022, "theo": 2.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SABS270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 895.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0261, "vega": 0.0027, "theta": -0.0018, "rho": -0.0022, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 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": "SABS270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 302.0, "iv": 1.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0758, "vega": 0.0054, "theta": -0.0022, "rho": 0.0044, "theo": 1.7809, "change": 0.0, "open": 0.0, "high": 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": "SABS270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 964.0, "iv": 2.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0772, "vega": 0.0054, "theta": -0.0024, "rho": -0.0043, "theo": 0.5559, "change": 0.0, "open": 0.0, "high": 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": "SABS270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 353.0, "iv": 1.5733, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.137, "vega": 0.0077, "theta": -0.0026, "rho": 0.0052, "theo": 1.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SABS270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 255.0, "iv": 1.9137, "open_interest": 1.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.1417, "vega": 0.0076, "theta": -0.0027, "rho": -0.007, "theo": 0.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T10:27:50", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SABS270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 353.0, "iv": 1.7152, "open_interest": 250.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.1706, "vega": 0.0087, "theta": -0.0028, "rho": 0.0049, "theo": 0.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-20T14:45:11", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SABS270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 254.0, "iv": 1.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.1802, "vega": 0.0086, "theta": -0.0028, "rho": -0.0097, "theo": 1.5238, "change": 0.0, "open": 0.0, "high": 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": "SABS270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 396.0, "iv": 1.8205, "open_interest": 0.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.1695, "vega": 0.0088, "theta": -0.0028, "rho": 0.0042, "theo": 0.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SABS270416P00005000", "bid": 0.25, "bid_size": 540.0, "ask": 4.3, "ask_size": 127.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.183, "vega": 0.0083, "theta": -0.0028, "rho": -0.0116, "theo": 2.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SABS270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 52.0, "iv": 1.1542, "open_interest": 107.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.1569, "vega": 0.0084, "theta": -0.0028, "rho": 0.0036, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:32:50", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SABS270416P00006000", "bid": 1.05, "bid_size": 49.0, "ask": 5.2, "ask_size": 78.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.173, "vega": 0.0076, "theta": -0.0027, "rho": -0.013, "theo": 3.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "SABS270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 396.0, "iv": 2.0337, "open_interest": 1.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.1434, "vega": 0.008, "theta": -0.0028, "rho": 0.0031, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T13:31:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SABS270416P00007000", "bid": 2.05, "bid_size": 34.0, "ask": 6.1, "ask_size": 65.0, "iv": 1.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.1618, "vega": 0.0069, "theta": -0.0026, "rho": -0.0137, "theo": 4.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}], "symbol": "SABS", "security_type": "stock", "exchange_id": 2, "current_price": 3.0, "price_change": 0.22, "price_change_percent": 7.2368, "bid": 2.9, "ask": 3.0, "bid_size": 500, "ask_size": 900, "open": 2.83, "high": 3.08, "low": 2.83, "close": 3.04, "prev_day_close": 3.04, "volume": 710220, "iv30": 96.522, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150866727, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "SABS"}