{"timestamp": "2026-11-08 23:03:52", "data": {"options": [{"option": "SAFE261120C00002500", "bid": 6.7, "bid_size": 88.0, "ask": 9.5, "ask_size": 72.0, "iv": 2.8735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0022, "rho": 0.0009, "theo": 8.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-09-25T11:16:44", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SAFE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 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": "SAFE261120C00005000", "bid": 4.2, "bid_size": 88.0, "ask": 7.0, "ask_size": 78.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0078, "vega": 0.0006, "theta": -0.0037, "rho": 0.0019, "theo": 5.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SAFE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 5.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0078, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 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": "SAFE261120C00007500", "bid": 1.2, "bid_size": 88.0, "ask": 4.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0387, "vega": 0.0018, "theta": -0.0065, "rho": 0.0027, "theo": 3.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SAFE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 2.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0389, "vega": 0.0018, "theta": -0.0066, "rho": -0.0002, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 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": "SAFE261120C00010000", "bid": 0.2, "bid_size": 454.0, "ask": 1.55, "ask_size": 49.0, "iv": 0.6402, "open_interest": 2.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.3057, "vega": 0.0068, "theta": -0.0125, "rho": 0.0027, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T12:39:09", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SAFE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.43, "open_interest": 251.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.31, "vega": 0.0068, "theta": -0.0127, "rho": -0.0009, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:06:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SAFE261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.514, "open_interest": 68.0, "volume": 2.0, "delta": 0.0651, "gamma": 0.1147, "vega": 0.0026, "theta": -0.0048, "rho": 0.0002, "theo": 0.0292, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:02:44", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SAFE261120P00012500", "bid": 1.1, "bid_size": 178.0, "ask": 3.3, "ask_size": 132.0, "iv": 1.0734, "open_interest": 101.0, "volume": 1.0, "delta": -0.9565, "gamma": 0.1119, "vega": 0.0019, "theta": -0.0047, "rho": -0.0008, "theo": 1.9472, "change": 0.165, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T10:48:41", "percent_change": 8.14815, "prev_day_close": 2.02499997615814}, {"option": "SAFE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 238.0, "iv": 2.5907, "open_interest": 15.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0202, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:45:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAFE261120P00015000", "bid": 3.2, "bid_size": 88.0, "ask": 5.8, "ask_size": 83.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0103, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 4.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SAFE261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 203.0, "iv": 2.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0063, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SAFE261120P00017500", "bid": 5.6, "bid_size": 88.0, "ask": 8.3, "ask_size": 81.0, "iv": 1.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0014, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SAFE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 3.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "SAFE261120P00020000", "bid": 8.1, "bid_size": 88.0, "ask": 10.8, "ask_size": 81.0, "iv": 1.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "SAFE261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 3.8389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SAFE261120P00022500", "bid": 10.6, "bid_size": 88.0, "ask": 13.3, "ask_size": 84.0, "iv": 1.8041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SAFE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 4.1268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "SAFE261120P00025000", "bid": 13.1, "bid_size": 88.0, "ask": 15.8, "ask_size": 70.0, "iv": 2.0068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SAFE261218C00002500", "bid": 6.7, "bid_size": 58.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0013, "rho": 0.0028, "theo": 8.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SAFE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 5.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0013, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAFE261218C00005000", "bid": 4.2, "bid_size": 88.0, "ask": 7.4, "ask_size": 81.0, "iv": 1.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0104, "vega": 0.0016, "theta": -0.0022, "rho": 0.0055, "theo": 5.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SAFE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 3.0315, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0105, "vega": 0.0016, "theta": -0.0022, "rho": -0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 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": "SAFE261218C00007500", "bid": 1.5, "bid_size": 88.0, "ask": 4.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0449, "vega": 0.0042, "theta": -0.0036, "rho": 0.0078, "theo": 3.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SAFE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 93.0, "iv": 1.8304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0454, "vega": 0.0042, "theta": -0.0036, "rho": -0.0007, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 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": "SAFE261218C00010000", "bid": 0.4, "bid_size": 93.0, "ask": 1.5, "ask_size": 27.0, "iv": 0.3624, "open_interest": 7.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.2282, "vega": 0.0123, "theta": -0.0061, "rho": 0.0076, "theo": 1.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T14:59:34", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "SAFE261218P00010000", "bid": 0.05, "bid_size": 20.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.44, "open_interest": 103.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.2376, "vega": 0.0124, "theta": -0.0064, "rho": -0.0032, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:34:30", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SAFE261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 612.0, "iv": 0.6969, "open_interest": 972.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.1624, "vega": 0.0102, "theta": -0.0058, "rho": 0.0022, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:45:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAFE261218P00012500", "bid": 0.75, "bid_size": 92.0, "ask": 3.7, "ask_size": 73.0, "iv": 0.6965, "open_interest": 3.0, "volume": 0.0, "delta": -0.852, "gamma": 0.187, "vega": 0.0079, "theta": -0.0067, "rho": -0.0044, "theo": 2.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-23T11:44:24", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "SAFE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 0.5929, "open_interest": 1.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.064, "vega": 0.0054, "theta": -0.004, "rho": 0.0009, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T12:03:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SAFE261218P00015000", "bid": 3.0, "bid_size": 88.0, "ask": 6.3, "ask_size": 73.0, "iv": 0.981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0603, "vega": 0.0023, "theta": -0.0039, "rho": -0.0018, "theo": 4.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SAFE261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 1.763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0328, "vega": 0.0033, "theta": -0.003, "rho": 0.0005, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 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": "SAFE261218P00017500", "bid": 5.6, "bid_size": 88.0, "ask": 8.8, "ask_size": 84.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0161, "vega": 0.0004, "theta": -0.0012, "rho": -0.0004, "theo": 6.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SAFE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 1.9979, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0197, "vega": 0.0022, "theta": -0.0022, "rho": 0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 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": "SAFE261218P00020000", "bid": 7.9, "bid_size": 88.0, "ask": 11.3, "ask_size": 79.0, "iv": 1.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.004, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 9.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SAFE261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 2.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.013, "vega": 0.0016, "theta": -0.0018, "rho": 0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 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": "SAFE261218P00022500", "bid": 10.6, "bid_size": 88.0, "ask": 13.8, "ask_size": 78.0, "iv": 1.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SAFE270115C00002500", "bid": 6.7, "bid_size": 48.0, "ask": 9.9, "ask_size": 14.0, "iv": 2.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0044, "vega": 0.0018, "theta": -0.0028, "rho": 0.0033, "theo": 8.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-09-16T11:56:06", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SAFE270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 203.0, "iv": 4.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0053, "vega": 0.0023, "theta": -0.0034, "rho": -0.0006, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 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": "SAFE270115C00005000", "bid": 4.2, "bid_size": 42.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0164, "vega": 0.0039, "theta": -0.0038, "rho": 0.0064, "theo": 5.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-25T11:19:26", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SAFE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 203.0, "iv": 2.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0184, "vega": 0.0048, "theta": -0.0043, "rho": -0.0012, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 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": "SAFE270115C00007500", "bid": 1.15, "bid_size": 88.0, "ask": 4.7, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0527, "vega": 0.008, "theta": -0.0047, "rho": 0.0091, "theo": 3.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-07-23T12:33:06", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SAFE270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 73.0, "iv": 1.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0562, "vega": 0.009, "theta": -0.005, "rho": -0.0025, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 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": "SAFE270115C00010000", "bid": 0.7, "bid_size": 48.0, "ask": 2.9, "ask_size": 503.0, "iv": 0.8003, "open_interest": 23.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.1823, "vega": 0.0163, "theta": -0.0055, "rho": 0.0097, "theo": 1.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T14:48:04", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SAFE270115P00010000", "bid": 0.1, "bid_size": 494.0, "ask": 0.95, "ask_size": 240.0, "iv": 0.4497, "open_interest": 58.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.185, "vega": 0.0169, "theta": -0.0056, "rho": -0.0068, "theo": 0.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:17:09", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SAFE270115C00012500", "bid": 0.1, "bid_size": 30.0, "ask": 0.9, "ask_size": 679.0, "iv": 0.5948, "open_interest": 167.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.1455, "vega": 0.0158, "theta": -0.006, "rho": 0.005, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:31:42", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SAFE270115P00012500", "bid": 1.2, "bid_size": 128.0, "ask": 3.7, "ask_size": 106.0, "iv": 0.6597, "open_interest": 53.0, "volume": 1.0, "delta": -0.7377, "gamma": 0.1434, "vega": 0.0152, "theta": -0.0059, "rho": -0.015, "theo": 2.2372, "change": 0.33, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T10:48:41", "percent_change": 16.5, "prev_day_close": 2.0}, {"option": "SAFE270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 598.0, "iv": 0.793, "open_interest": 43.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0812, "vega": 0.0119, "theta": -0.0059, "rho": 0.003, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-22T11:09:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SAFE270115P00015000", "bid": 3.1, "bid_size": 107.0, "ask": 6.0, "ask_size": 79.0, "iv": 0.6508, "open_interest": 56.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0793, "vega": 0.0112, "theta": -0.0058, "rho": -0.0199, "theo": 4.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-11T14:38:14", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "SAFE270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 96.0, "iv": 0.7784, "open_interest": 91.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0546, "vega": 0.0096, "theta": -0.0057, "rho": 0.0022, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:47:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SAFE270115P00017500", "bid": 5.4, "bid_size": 88.0, "ask": 8.5, "ask_size": 80.0, "iv": 0.7021, "open_interest": 8.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0558, "vega": 0.0089, "theta": -0.0057, "rho": -0.0225, "theo": 7.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-29T14:37:44", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SAFE270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1119.0, "iv": 1.2627, "open_interest": 5.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0407, "vega": 0.0081, "theta": -0.0054, "rho": 0.0017, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T12:43:16", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SAFE270115P00020000", "bid": 7.9, "bid_size": 88.0, "ask": 11.0, "ask_size": 71.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0466, "vega": 0.0069, "theta": -0.0063, "rho": -0.0175, "theo": 9.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SAFE270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1134.0, "iv": 1.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0323, "vega": 0.007, "theta": -0.0051, "rho": 0.0014, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SAFE270115P00022500", "bid": 10.4, "bid_size": 88.0, "ask": 13.9, "ask_size": 77.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0382, "vega": 0.0049, "theta": -0.0064, "rho": -0.012, "theo": 11.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SAFE270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1116.0, "iv": 1.8051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0267, "vega": 0.0062, "theta": -0.0049, "rho": 0.0012, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SAFE270115P00025000", "bid": 13.0, "bid_size": 55.0, "ask": 16.4, "ask_size": 78.0, "iv": 1.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0304, "vega": 0.0034, "theta": -0.006, "rho": -0.0081, "theo": 14.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SAFE270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1111.0, "iv": 2.0854, "open_interest": 1.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0196, "vega": 0.0051, "theta": -0.0045, "rho": 0.0009, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SAFE270115P00030000", "bid": 17.6, "bid_size": 76.0, "ask": 21.4, "ask_size": 64.0, "iv": 1.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0173, "vega": 0.0015, "theta": -0.0038, "rho": -0.0043, "theo": 19.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "SAFE270416C00002500", "bid": 6.8, "bid_size": 54.0, "ask": 10.1, "ask_size": 17.0, "iv": 2.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0049, "vega": 0.0028, "theta": -0.0014, "rho": 0.0043, "theo": 8.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SAFE270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 203.0, "iv": 3.0387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0064, "vega": 0.0047, "theta": -0.0023, "rho": -0.0022, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SAFE270416C00005000", "bid": 4.2, "bid_size": 94.0, "ask": 7.6, "ask_size": 76.0, "iv": 1.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0196, "vega": 0.0077, "theta": -0.0024, "rho": 0.0116, "theo": 5.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SAFE270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 203.0, "iv": 1.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0209, "vega": 0.0095, "theta": -0.0029, "rho": -0.0044, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 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": "SAFE270416C00007500", "bid": 1.85, "bid_size": 94.0, "ask": 4.6, "ask_size": 84.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.056, "vega": 0.0149, "theta": -0.003, "rho": 0.0185, "theo": 3.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "SAFE270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 376.0, "iv": 1.0325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0571, "vega": 0.0164, "theta": -0.0032, "rho": -0.0085, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 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": "SAFE270416C00010000", "bid": 1.1, "bid_size": 135.0, "ask": 1.5, "ask_size": 105.0, "iv": 0.3791, "open_interest": 304.0, "volume": 264.0, "delta": 0.6413, "gamma": 0.137, "vega": 0.0251, "theta": -0.0033, "rho": 0.0207, "theo": 1.3862, "change": -0.875, "open": 1.2, "high": 1.2, "low": 1.17, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:03:29", "percent_change": -42.1687, "prev_day_close": 2.07500001788139}, {"option": "SAFE270416P00010000", "bid": 0.75, "bid_size": 33.0, "ask": 1.2, "ask_size": 228.0, "iv": 0.4449, "open_interest": 189.0, "volume": 10.0, "delta": -0.3863, "gamma": 0.1368, "vega": 0.026, "theta": -0.0033, "rho": -0.0198, "theo": 0.893, "change": -0.065, "open": 0.85, "high": 0.86, "low": 0.85, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T15:44:23", "percent_change": -7.02703, "prev_day_close": 0.924999982118606}, {"option": "SAFE270416C00012500", "bid": 0.2, "bid_size": 175.0, "ask": 0.6, "ask_size": 321.0, "iv": 0.3753, "open_interest": 34.0, "volume": 2.0, "delta": 0.3549, "gamma": 0.1162, "vega": 0.0252, "theta": -0.0038, "rho": 0.0123, "theo": 0.6464, "change": -1.015, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:02:44", "percent_change": -76.6038, "prev_day_close": 1.32500002533197}, {"option": "SAFE270416P00012500", "bid": 1.05, "bid_size": 529.0, "ask": 3.9, "ask_size": 462.0, "iv": 0.4039, "open_interest": 384.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.1138, "vega": 0.025, "theta": -0.0036, "rho": -0.0378, "theo": 2.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:55:29", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SAFE270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1234.0, "iv": 0.8674, "open_interest": 5.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0779, "vega": 0.0213, "theta": -0.0039, "rho": 0.0085, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SAFE270416P00015000", "bid": 3.2, "bid_size": 330.0, "ask": 5.9, "ask_size": 282.0, "iv": 0.3351, "open_interest": 196.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0767, "vega": 0.0209, "theta": -0.0036, "rho": -0.0486, "theo": 4.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-29T10:17:57", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SAFE270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1347.0, "iv": 1.0003, "open_interest": 4.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0579, "vega": 0.0184, "theta": -0.0039, "rho": 0.0066, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:35:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SAFE270416P00017500", "bid": 6.0, "bid_size": 92.0, "ask": 7.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0584, "vega": 0.0178, "theta": -0.0036, "rho": -0.0495, "theo": 7.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-03T15:28:26", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SAFE270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1740.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0462, "vega": 0.0164, "theta": -0.0039, "rho": 0.0054, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 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": "SAFE270416P00020000", "bid": 7.5, "bid_size": 89.0, "ask": 10.9, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0473, "vega": 0.0154, "theta": -0.0035, "rho": -0.0498, "theo": 9.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SAFE270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1738.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0386, "vega": 0.0148, "theta": -0.0038, "rho": 0.0047, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 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": "SAFE270416P00022500", "bid": 10.0, "bid_size": 89.0, "ask": 13.4, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0397, "vega": 0.0135, "theta": -0.0033, "rho": -0.0493, "theo": 12.1912, "change": 0.0, "open": 0.0, "high": 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": "SAFE270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1738.0, "iv": 1.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0332, "vega": 0.0136, "theta": -0.0037, "rho": 0.0041, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SAFE270416P00025000", "bid": 13.1, "bid_size": 61.0, "ask": 15.9, "ask_size": 84.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.034, "vega": 0.0122, "theta": -0.0031, "rho": -0.0514, "theo": 14.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SAFE270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1751.0, "iv": 1.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0262, "vega": 0.0118, "theta": -0.0035, "rho": 0.0034, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 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": "SAFE270416P00030000", "bid": 17.5, "bid_size": 76.0, "ask": 21.6, "ask_size": 51.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0262, "vega": 0.01, "theta": -0.0026, "rho": -0.0555, "theo": 19.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}], "symbol": "SAFE", "security_type": "stock", "exchange_id": 3, "current_price": 10.59, "price_change": -0.04, "price_change_percent": -0.3777, "bid": 10.0, "ask": 12.2, "bid_size": 100, "ask_size": 100, "open": 10.46, "high": 10.61, "low": 10.34, "close": 10.59, "prev_day_close": 10.59, "volume": 895982, "iv30": 40.378, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "SAFE"}