{"timestamp": "2026-11-10 01:24:59", "data": {"options": [{"option": "SAM261120C00115000", "bid": 98.8, "bid_size": 6.0, "ask": 105.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0409, "theo": 102.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "SAM261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 2.5839, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T11:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00120000", "bid": 94.1, "bid_size": 5.0, "ask": 100.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0426, "theo": 97.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "SAM261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 2.438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-09T11:11:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00125000", "bid": 89.9, "bid_size": 6.0, "ask": 95.1, "ask_size": 5.0, "iv": 1.5922, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0444, "theo": 92.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "SAM261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 2.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00130000", "bid": 84.4, "bid_size": 6.0, "ask": 90.2, "ask_size": 5.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0462, "theo": 87.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8000030517578}, {"option": "SAM261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.1627, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T14:36:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00135000", "bid": 78.0, "bid_size": 7.0, "ask": 85.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.048, "theo": 82.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "SAM261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 1.483, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-05T13:38:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00140000", "bid": 74.4, "bid_size": 6.0, "ask": 80.2, "ask_size": 5.0, "iv": 1.1401, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0497, "theo": 77.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "SAM261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "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": 2.45000004768372}, {"option": "SAM261120C00145000", "bid": 69.4, "bid_size": 6.0, "ask": 75.3, "ask_size": 5.0, "iv": 1.0943, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0515, "theo": 72.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SAM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 1.2669, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:44:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SAM261120C00150000", "bid": 63.0, "bid_size": 7.0, "ask": 70.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0533, "theo": 67.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "SAM261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.6646, "open_interest": 45.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T10:06:57", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SAM261120C00155000", "bid": 59.4, "bid_size": 6.0, "ask": 65.3, "ask_size": 5.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.055, "theo": 62.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "SAM261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.5486, "open_interest": 30.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-22T15:40:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00160000", "bid": 54.5, "bid_size": 6.0, "ask": 60.3, "ask_size": 5.0, "iv": 0.8723, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0568, "theo": 57.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-19T09:33:54", "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "SAM261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 13.0, "iv": 1.0947, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0036, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-23T11:51:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAM261120C00165000", "bid": 48.0, "bid_size": 12.0, "ask": 55.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0029, "theta": 0.0, "rho": 0.0584, "theo": 52.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-10-05T15:44:01", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "SAM261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.9898, "open_interest": 24.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0029, "theta": -0.006, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T09:56:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00170000", "bid": 44.5, "bid_size": 7.0, "ask": 50.4, "ask_size": 5.0, "iv": 0.7375, "open_interest": 5.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0044, "rho": 0.0601, "theo": 47.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-21T09:44:34", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "SAM261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.2156, "open_interest": 23.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0099, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:00:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SAM261120C00175000", "bid": 39.6, "bid_size": 5.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.699, "open_interest": 10.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0011, "vega": 0.0082, "theta": -0.0114, "rho": 0.0616, "theo": 42.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-10-16T12:38:46", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "SAM261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 33.0, "iv": 0.837, "open_interest": 6.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0011, "vega": 0.0082, "theta": -0.0164, "rho": -0.0006, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T11:02:11", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SAM261120C00180000", "bid": 34.2, "bid_size": 12.0, "ask": 40.9, "ask_size": 6.0, "iv": 0.6196, "open_interest": 25.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0018, "vega": 0.0135, "theta": -0.0223, "rho": 0.0629, "theo": 37.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.9, "last_trade_time": "2026-11-02T12:13:51", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "SAM261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.7279, "open_interest": 55.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0019, "vega": 0.0135, "theta": -0.0267, "rho": -0.001, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:18:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00185000", "bid": 30.5, "bid_size": 15.0, "ask": 35.7, "ask_size": 21.0, "iv": 0.6695, "open_interest": 38.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0032, "vega": 0.0219, "theta": -0.0388, "rho": 0.0638, "theo": 32.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-11-06T11:01:10", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "SAM261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.6626, "open_interest": 11.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0032, "vega": 0.022, "theta": -0.0427, "rho": -0.0018, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:32:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SAM261120C00190000", "bid": 25.8, "bid_size": 23.0, "ask": 30.8, "ask_size": 26.0, "iv": 0.6142, "open_interest": 14.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0052, "vega": 0.0346, "theta": -0.0632, "rho": 0.0642, "theo": 27.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T15:38:03", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "SAM261120P00190000", "bid": 0.1, "bid_size": 29.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.4839, "open_interest": 19.0, "volume": 2.0, "delta": -0.0427, "gamma": 0.0053, "vega": 0.0347, "theta": -0.0668, "rho": -0.0031, "theo": 0.2997, "change": -0.53, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T14:50:41", "percent_change": -58.8889, "prev_day_close": 0.899999976158142}, {"option": "SAM261120C00195000", "bid": 19.0, "bid_size": 18.0, "ask": 25.7, "ask_size": 20.0, "iv": 0.3234, "open_interest": 19.0, "volume": 4.0, "delta": 0.9273, "gamma": 0.0084, "vega": 0.053, "theta": -0.0975, "rho": 0.0635, "theo": 22.7745, "change": -4.9, "open": 21.0, "high": 21.4, "low": 20.5, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-09T11:25:21", "percent_change": -18.6312, "prev_day_close": 26.3000001907349}, {"option": "SAM261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 30.0, "iv": 0.49, "open_interest": 21.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0084, "vega": 0.0532, "theta": -0.1007, "rho": -0.0052, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:31:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00200000", "bid": 15.7, "bid_size": 22.0, "ask": 21.7, "ask_size": 19.0, "iv": 0.4796, "open_interest": 39.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0127, "vega": 0.077, "theta": -0.1417, "rho": 0.0614, "theo": 18.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-11-02T15:31:48", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "SAM261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.4421, "open_interest": 20.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0128, "vega": 0.0776, "theta": -0.1447, "rho": -0.0087, "theo": 0.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T11:17:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261120C00210000", "bid": 8.7, "bid_size": 28.0, "ask": 13.8, "ask_size": 34.0, "iv": 0.4758, "open_interest": 51.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0232, "vega": 0.1312, "theta": -0.2374, "rho": 0.0506, "theo": 10.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-03T10:39:03", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SAM261120P00210000", "bid": 2.6, "bid_size": 17.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.5112, "open_interest": 20.0, "volume": 21.0, "delta": -0.3016, "gamma": 0.0234, "vega": 0.1315, "theta": -0.2404, "rho": -0.02, "theo": 2.9369, "change": -0.325, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:48:04", "percent_change": -10.7438, "prev_day_close": 3.02499997615814}, {"option": "SAM261120C00220000", "bid": 4.4, "bid_size": 10.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.4545, "open_interest": 90.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0271, "vega": 0.1487, "theta": -0.2645, "rho": 0.0323, "theo": 4.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-11-04T09:58:21", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SAM261120P00220000", "bid": 4.8, "bid_size": 27.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.3545, "open_interest": 20.0, "volume": 2.0, "delta": -0.5657, "gamma": 0.0274, "vega": 0.148, "theta": -0.267, "rho": -0.0337, "theo": 7.3378, "change": 2.5, "open": 5.6, "high": 9.0, "low": 5.6, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:09:18", "percent_change": 38.4615, "prev_day_close": 6.5}, {"option": "SAM261120C00230000", "bid": 0.2, "bid_size": 32.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.3768, "open_interest": 71.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0196, "vega": 0.1094, "theta": -0.1922, "rho": 0.0156, "theo": 1.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:11:48", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SAM261120P00230000", "bid": 11.5, "bid_size": 20.0, "ask": 18.3, "ask_size": 19.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0201, "vega": 0.1061, "theta": -0.1948, "rho": -0.0401, "theo": 14.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T12:19:29", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SAM261120C00240000", "bid": 0.4, "bid_size": 16.0, "ask": 1.0, "ask_size": 33.0, "iv": 0.4266, "open_interest": 18.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0102, "vega": 0.0595, "theta": -0.1038, "rho": 0.0063, "theo": 0.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:50:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SAM261120P00240000", "bid": 21.4, "bid_size": 10.0, "ask": 25.8, "ask_size": 17.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0107, "vega": 0.0514, "theta": -0.1078, "rho": -0.0318, "theo": 23.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-04T13:00:22", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SAM261120C00250000", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 28.0, "iv": 0.4544, "open_interest": 16.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0045, "vega": 0.028, "theta": -0.0489, "rho": 0.0024, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:11:49", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SAM261120P00250000", "bid": 30.0, "bid_size": 5.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.005, "vega": 0.0144, "theta": -0.0489, "rho": -0.0113, "theo": 33.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "SAM261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 30.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0019, "vega": 0.0127, "theta": -0.0222, "rho": 0.0009, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SAM261120P00260000", "bid": 40.0, "bid_size": 5.0, "ask": 45.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0318, "rho": 0.0, "theo": 43.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "SAM261218C00095000", "bid": 118.2, "bid_size": 4.0, "ask": 126.6, "ask_size": 4.0, "iv": 1.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.1053, "theo": 122.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.600002288818}, {"option": "SAM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0052, "rho": -0.0005, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218C00100000", "bid": 113.4, "bid_size": 5.0, "ask": 121.6, "ask_size": 5.0, "iv": 1.1982, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.1108, "theo": 117.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-25T09:45:25", "percent_change": 0.0, "prev_day_close": 121.849998474121}, {"option": "SAM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8952, "open_interest": 53.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0062, "rho": -0.0007, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T10:52:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SAM261218C00105000", "bid": 108.3, "bid_size": 5.0, "ask": 116.7, "ask_size": 5.0, "iv": 1.1206, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0072, "theta": 0.0, "rho": 0.1163, "theo": 112.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.5, "last_trade_time": "2026-09-08T13:21:32", "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "SAM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 1.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0074, "rho": -0.0008, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218C00110000", "bid": 103.2, "bid_size": 5.0, "ask": 111.8, "ask_size": 5.0, "iv": 1.0467, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0088, "theta": 0.0, "rho": 0.1217, "theo": 107.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.8, "last_trade_time": "2026-04-17T12:32:08", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "SAM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 1.1421, "open_interest": 3.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0088, "rho": -0.001, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-06-02T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218C00115000", "bid": 98.5, "bid_size": 4.0, "ask": 106.6, "ask_size": 4.0, "iv": 0.9938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0108, "theta": -0.0003, "rho": 0.1271, "theo": 102.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.35, "last_trade_time": "2026-04-17T12:32:08", "percent_change": 0.0, "prev_day_close": 106.800003051758}, {"option": "SAM261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 1.0759, "open_interest": 6.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0108, "theta": -0.0104, "rho": -0.0013, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-07T09:53:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218C00120000", "bid": 93.6, "bid_size": 4.0, "ask": 101.9, "ask_size": 4.0, "iv": 0.9856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0132, "theta": -0.0027, "rho": 0.1323, "theo": 97.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.64, "last_trade_time": "2026-03-10T13:41:39", "percent_change": 0.0, "prev_day_close": 101.850002288818}, {"option": "SAM261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 1.0124, "open_interest": 29.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0132, "theta": -0.0122, "rho": -0.0016, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218C00125000", "bid": 88.4, "bid_size": 6.0, "ask": 96.9, "ask_size": 7.0, "iv": 0.8921, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0161, "theta": -0.0053, "rho": 0.1375, "theo": 92.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.75, "last_trade_time": "2026-02-04T12:30:54", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "SAM261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.9514, "open_interest": 2.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0162, "theta": -0.0144, "rho": -0.002, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-05T13:41:42", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SAM261218C00130000", "bid": 83.7, "bid_size": 5.0, "ask": 92.0, "ask_size": 8.0, "iv": 0.8801, "open_interest": 5.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0005, "vega": 0.0196, "theta": -0.0084, "rho": 0.1425, "theo": 87.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.08, "last_trade_time": "2026-08-12T14:37:23", "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "SAM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 43.0, "iv": 0.8927, "open_interest": 4.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.0197, "theta": -0.017, "rho": -0.0025, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:28:00", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SAM261218C00135000", "bid": 78.7, "bid_size": 8.0, "ask": 87.0, "ask_size": 9.0, "iv": 0.8184, "open_interest": 2.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0007, "vega": 0.0238, "theta": -0.0118, "rho": 0.1474, "theo": 82.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.63, "last_trade_time": "2026-08-12T14:37:23", "percent_change": 0.0, "prev_day_close": 86.6000022888184}, {"option": "SAM261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.8359, "open_interest": 18.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0007, "vega": 0.0239, "theta": -0.0199, "rho": -0.0032, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T09:46:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218C00140000", "bid": 73.8, "bid_size": 9.0, "ask": 81.1, "ask_size": 6.0, "iv": 0.6466, "open_interest": 4.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0009, "vega": 0.0289, "theta": -0.0156, "rho": 0.1522, "theo": 77.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.29, "last_trade_time": "2026-11-02T15:43:45", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "SAM261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.781, "open_interest": 6.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0009, "vega": 0.029, "theta": -0.0233, "rho": -0.0039, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:28:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SAM261218C00145000", "bid": 70.4, "bid_size": 5.0, "ask": 76.2, "ask_size": 5.0, "iv": 0.7817, "open_interest": 3.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0011, "vega": 0.035, "theta": -0.02, "rho": 0.1567, "theo": 72.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.49, "last_trade_time": "2026-11-02T15:43:45", "percent_change": 0.0, "prev_day_close": 76.6499977111816}, {"option": "SAM261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.7414, "open_interest": 21.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0011, "vega": 0.035, "theta": -0.0272, "rho": -0.005, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-29T12:06:11", "percent_change": 0.0, "prev_day_close": 2.77500005066395}, {"option": "SAM261218C00150000", "bid": 65.6, "bid_size": 7.0, "ask": 71.3, "ask_size": 5.0, "iv": 0.7448, "open_interest": 13.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0014, "vega": 0.0422, "theta": -0.025, "rho": 0.161, "theo": 67.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-10-28T14:04:44", "percent_change": 0.0, "prev_day_close": 71.8999977111816}, {"option": "SAM261218P00150000", "bid": 0.05, "bid_size": 9.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.7875, "open_interest": 34.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0014, "vega": 0.0424, "theta": -0.0317, "rho": -0.0061, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T15:08:44", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SAM261218C00155000", "bid": 60.7, "bid_size": 6.0, "ask": 66.4, "ask_size": 5.0, "iv": 0.7002, "open_interest": 7.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0017, "vega": 0.051, "theta": -0.0306, "rho": 0.1649, "theo": 62.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-10-13T13:41:20", "percent_change": 0.0, "prev_day_close": 66.8999996185303}, {"option": "SAM261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.6256, "open_interest": 14.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0017, "vega": 0.0511, "theta": -0.0368, "rho": -0.0077, "theo": 0.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-29T12:23:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218C00160000", "bid": 55.4, "bid_size": 14.0, "ask": 61.5, "ask_size": 11.0, "iv": 0.6314, "open_interest": 4.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0021, "vega": 0.0612, "theta": -0.0369, "rho": 0.1684, "theo": 57.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-20T09:30:32", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "SAM261218P00160000", "bid": 0.45, "bid_size": 7.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.5952, "open_interest": 17.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0021, "vega": 0.0614, "theta": -0.0427, "rho": -0.0096, "theo": 0.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:48:32", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SAM261218C00165000", "bid": 49.4, "bid_size": 11.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.5451, "open_interest": 3.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0027, "vega": 0.0735, "theta": -0.0441, "rho": 0.1714, "theo": 53.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-09-21T12:26:08", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "SAM261218P00165000", "bid": 0.15, "bid_size": 27.0, "ask": 1.8, "ask_size": 40.0, "iv": 0.5591, "open_interest": 13.0, "volume": 3.0, "delta": -0.05, "gamma": 0.0027, "vega": 0.0737, "theta": -0.0494, "rho": -0.0121, "theo": 0.8359, "change": -2.6, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -83.871, "prev_day_close": 3.09999990463257}, {"option": "SAM261218C00170000", "bid": 44.5, "bid_size": 17.0, "ask": 51.8, "ask_size": 11.0, "iv": 0.4871, "open_interest": 5.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0033, "vega": 0.0879, "theta": -0.0521, "rho": 0.1737, "theo": 48.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-20T09:30:32", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "SAM261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.5944, "open_interest": 19.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0034, "vega": 0.0881, "theta": -0.057, "rho": -0.0151, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-30T12:41:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218C00175000", "bid": 41.5, "bid_size": 16.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.5468, "open_interest": 18.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0041, "vega": 0.1046, "theta": -0.0609, "rho": 0.1751, "theo": 43.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "SAM261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.4381, "open_interest": 16.0, "volume": 1.0, "delta": -0.0789, "gamma": 0.0042, "vega": 0.1053, "theta": -0.0654, "rho": -0.0188, "theo": 1.3177, "change": -0.325, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:59:46", "percent_change": -28.8889, "prev_day_close": 1.125}, {"option": "SAM261218C00180000", "bid": 36.2, "bid_size": 16.0, "ask": 42.3, "ask_size": 20.0, "iv": 0.4914, "open_interest": 11.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0051, "vega": 0.1241, "theta": -0.0706, "rho": 0.1754, "theo": 39.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "SAM261218P00180000", "bid": 0.2, "bid_size": 25.0, "ask": 4.3, "ask_size": 28.0, "iv": 0.5216, "open_interest": 15.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0052, "vega": 0.1245, "theta": -0.0747, "rho": -0.0236, "theo": 1.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T10:29:57", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "SAM261218C00185000", "bid": 30.5, "bid_size": 13.0, "ask": 37.5, "ask_size": 18.0, "iv": 0.4179, "open_interest": 29.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0063, "vega": 0.146, "theta": -0.081, "rho": 0.1743, "theo": 34.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-29T10:25:52", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "SAM261218P00185000", "bid": 0.9, "bid_size": 8.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.4276, "open_interest": 4.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0063, "vega": 0.1463, "theta": -0.0847, "rho": -0.0296, "theo": 2.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-09-03T13:08:41", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "SAM261218C00190000", "bid": 27.9, "bid_size": 20.0, "ask": 33.3, "ask_size": 26.0, "iv": 0.4656, "open_interest": 45.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0076, "vega": 0.1701, "theta": -0.0919, "rho": 0.1716, "theo": 30.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-11-06T12:05:51", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "SAM261218P00190000", "bid": 0.85, "bid_size": 9.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3977, "open_interest": 8.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0077, "vega": 0.1707, "theta": -0.0952, "rho": -0.0368, "theo": 2.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SAM261218C00195000", "bid": 23.4, "bid_size": 20.0, "ask": 29.1, "ask_size": 25.0, "iv": 0.4391, "open_interest": 24.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0092, "vega": 0.1959, "theta": -0.1029, "rho": 0.1668, "theo": 25.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T11:35:27", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SAM261218P00195000", "bid": 0.45, "bid_size": 24.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.3644, "open_interest": 13.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0092, "vega": 0.1969, "theta": -0.1059, "rho": -0.0456, "theo": 3.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-05-11T11:21:57", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "SAM261218C00200000", "bid": 20.4, "bid_size": 6.0, "ask": 25.1, "ask_size": 21.0, "iv": 0.4572, "open_interest": 61.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0108, "vega": 0.222, "theta": -0.1134, "rho": 0.1597, "theo": 21.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-04T14:03:25", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "SAM261218P00200000", "bid": 2.6, "bid_size": 24.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.3942, "open_interest": 14.0, "volume": 1.0, "delta": -0.244, "gamma": 0.0109, "vega": 0.2232, "theta": -0.1161, "rho": -0.0562, "theo": 4.417, "change": 0.25, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:55:05", "percent_change": 7.04225, "prev_day_close": 3.54999995231628}, {"option": "SAM261218C00210000", "bid": 13.1, "bid_size": 26.0, "ask": 17.7, "ask_size": 31.0, "iv": 0.4049, "open_interest": 52.0, "volume": 1.0, "delta": 0.6345, "gamma": 0.0138, "vega": 0.2663, "theta": -0.1294, "rho": 0.1378, "theo": 14.7798, "change": -0.88, "open": 17.12, "high": 17.12, "low": 17.12, "tick": "down", "last_trade_price": 17.12, "last_trade_time": "2026-11-09T09:48:26", "percent_change": -4.88889, "prev_day_close": 18.0}, {"option": "SAM261218P00210000", "bid": 6.2, "bid_size": 15.0, "ask": 9.3, "ask_size": 33.0, "iv": 0.3991, "open_interest": 2.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.014, "vega": 0.2668, "theta": -0.1316, "rho": -0.0822, "theo": 7.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T11:13:37", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SAM261218C00220000", "bid": 6.6, "bid_size": 18.0, "ask": 11.4, "ask_size": 38.0, "iv": 0.3578, "open_interest": 57.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0152, "vega": 0.2824, "theta": -0.133, "rho": 0.1081, "theo": 9.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T11:34:05", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SAM261218P00220000", "bid": 8.7, "bid_size": 17.0, "ask": 13.3, "ask_size": 31.0, "iv": 0.3403, "open_interest": 11.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0155, "vega": 0.2817, "theta": -0.1348, "rho": -0.1096, "theo": 11.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T09:50:35", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SAM261218C00230000", "bid": 5.5, "bid_size": 1.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.3768, "open_interest": 42.0, "volume": 1.0, "delta": 0.3442, "gamma": 0.0141, "vega": 0.2611, "theta": -0.1222, "rho": 0.0772, "theo": 5.5642, "change": -2.8, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T10:25:49", "percent_change": -37.0861, "prev_day_close": 7.55000019073486}, {"option": "SAM261218P00230000", "bid": 14.3, "bid_size": 24.0, "ask": 20.0, "ask_size": 24.0, "iv": 0.3301, "open_interest": 2.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0144, "vega": 0.258, "theta": -0.1238, "rho": -0.1302, "theo": 18.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-09-04T09:40:41", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "SAM261218C00240000", "bid": 2.1, "bid_size": 29.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.4479, "open_interest": 10.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0114, "vega": 0.2166, "theta": -0.103, "rho": 0.0522, "theo": 3.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-04T14:30:52", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SAM261218P00240000", "bid": 22.3, "bid_size": 19.0, "ask": 27.3, "ask_size": 19.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0118, "vega": 0.2101, "theta": -0.1044, "rho": -0.1377, "theo": 25.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.8, "last_trade_time": "2026-09-04T15:23:13", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SAM261218C00250000", "bid": 1.3, "bid_size": 17.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.3904, "open_interest": 42.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0085, "vega": 0.1693, "theta": -0.0829, "rho": 0.0348, "theo": 2.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T13:38:19", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SAM261218P00250000", "bid": 31.0, "bid_size": 16.0, "ask": 36.5, "ask_size": 19.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.009, "vega": 0.1581, "theta": -0.084, "rho": -0.131, "theo": 34.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-09-03T10:07:03", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "SAM261218C00260000", "bid": 0.7, "bid_size": 21.0, "ask": 1.7, "ask_size": 29.0, "iv": 0.3977, "open_interest": 18.0, "volume": 3.0, "delta": 0.104, "gamma": 0.0062, "vega": 0.1292, "theta": -0.0657, "rho": 0.0235, "theo": 1.3316, "change": -1.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:53:05", "percent_change": -46.9388, "prev_day_close": 2.44999992847443}, {"option": "SAM261218P00260000", "bid": 40.4, "bid_size": 17.0, "ask": 46.3, "ask_size": 11.0, "iv": 0.3303, "open_interest": 0.0, "volume": 5.0, "delta": -0.9106, "gamma": 0.0067, "vega": 0.1135, "theta": -0.0666, "rho": -0.1172, "theo": 43.9713, "change": 4.4, "open": 45.1, "high": 45.1, "low": 45.1, "tick": "no_change", "last_trade_price": 45.1, "last_trade_time": "2026-11-09T10:09:18", "percent_change": 10.8108, "prev_day_close": 40.6999988555908}, {"option": "SAM261218C00270000", "bid": 0.35, "bid_size": 14.0, "ask": 1.35, "ask_size": 38.0, "iv": 0.4237, "open_interest": 33.0, "volume": 2.0, "delta": 0.0721, "gamma": 0.0045, "vega": 0.0985, "theta": -0.0521, "rho": 0.0162, "theo": 0.899, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:01:51", "percent_change": -10.5263, "prev_day_close": 0.950000017881394}, {"option": "SAM261218P00270000", "bid": 50.2, "bid_size": 11.0, "ask": 57.1, "ask_size": 24.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.005, "vega": 0.0776, "theta": -0.0532, "rho": -0.0973, "theo": 53.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-27T09:51:02", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "SAM261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 39.0, "iv": 0.4525, "open_interest": 54.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0033, "vega": 0.0757, "theta": -0.0416, "rho": 0.0115, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:15:48", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SAM261218P00280000", "bid": 60.1, "bid_size": 16.0, "ask": 67.5, "ask_size": 11.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0039, "vega": 0.0494, "theta": -0.0424, "rho": -0.0728, "theo": 63.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1500015258789}, {"option": "SAM261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.5278, "open_interest": 14.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0024, "vega": 0.0589, "theta": -0.0336, "rho": 0.0084, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T13:17:49", "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "SAM261218P00290000", "bid": 69.2, "bid_size": 4.0, "ask": 77.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.003, "vega": 0.0287, "theta": -0.0346, "rho": -0.0303, "theo": 73.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "SAM261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.4987, "open_interest": 115.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0018, "vega": 0.0465, "theta": -0.0275, "rho": 0.0063, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:07:37", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SAM261218P00300000", "bid": 79.1, "bid_size": 4.0, "ask": 87.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0017, "vega": 0.012, "theta": -0.0258, "rho": -0.0221, "theo": 83.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "SAM261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.6208, "open_interest": 31.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0014, "vega": 0.0372, "theta": -0.0228, "rho": 0.0048, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:05:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218P00310000", "bid": 89.0, "bid_size": 4.0, "ask": 97.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0168, "rho": 0.0, "theo": 93.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "SAM261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.606, "open_interest": 36.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0011, "vega": 0.0301, "theta": -0.019, "rho": 0.0037, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:39:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SAM261218P00320000", "bid": 99.0, "bid_size": 4.0, "ask": 107.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 103.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "SAM261218C00330000", "bid": 0.1, "bid_size": 2.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.6548, "open_interest": 28.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0009, "vega": 0.0247, "theta": -0.0161, "rho": 0.003, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:04:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SAM261218P00330000", "bid": 109.1, "bid_size": 4.0, "ask": 117.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 113.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "SAM261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.7286, "open_interest": 7.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0007, "vega": 0.0204, "theta": -0.0137, "rho": 0.0024, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T14:10:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218P00340000", "bid": 119.0, "bid_size": 4.0, "ask": 127.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 123.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "SAM261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.9636, "open_interest": 12.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0006, "vega": 0.0171, "theta": -0.0118, "rho": 0.0019, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T14:25:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218P00350000", "bid": 129.2, "bid_size": 4.0, "ask": 136.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 133.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "SAM261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.0048, "open_interest": 10.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0005, "vega": 0.0145, "theta": -0.0102, "rho": 0.0016, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-06T10:09:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218P00360000", "bid": 139.1, "bid_size": 1.0, "ask": 147.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 143.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.849998474121}, {"option": "SAM261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.0444, "open_interest": 26.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0004, "vega": 0.0123, "theta": -0.0089, "rho": 0.0013, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-06-23T11:47:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218P00370000", "bid": 149.1, "bid_size": 4.0, "ask": 157.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 153.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "SAM261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.0825, "open_interest": 1.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0003, "vega": 0.0106, "theta": -0.0078, "rho": 0.0011, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-27T12:03:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218P00380000", "bid": 159.2, "bid_size": 4.0, "ask": 167.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 163.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.849998474121}, {"option": "SAM261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.1193, "open_interest": 2.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0092, "theta": -0.0069, "rho": 0.001, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-06-23T11:40:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM261218P00390000", "bid": 169.0, "bid_size": 4.0, "ask": 177.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 173.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "SAM270319C00090000", "bid": 124.2, "bid_size": 4.0, "ask": 132.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0142, "theta": 0.0, "rho": 0.3144, "theo": 128.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "SAM270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0031, "rho": -0.0029, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00095000", "bid": 119.3, "bid_size": 4.0, "ask": 127.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0182, "theta": 0.0, "rho": 0.331, "theo": 123.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.749996185303}, {"option": "SAM270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0183, "theta": -0.0038, "rho": -0.0039, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00100000", "bid": 114.3, "bid_size": 4.0, "ask": 122.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0233, "theta": 0.0, "rho": 0.3473, "theo": 118.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.649997711182}, {"option": "SAM270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0234, "theta": -0.0048, "rho": -0.0051, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00105000", "bid": 109.5, "bid_size": 4.0, "ask": 117.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0293, "theta": 0.0, "rho": 0.3634, "theo": 114.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "SAM270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0295, "theta": -0.006, "rho": -0.0066, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00110000", "bid": 104.4, "bid_size": 4.0, "ask": 112.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0367, "theta": 0.0, "rho": 0.379, "theo": 109.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "SAM270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.8118, "open_interest": 1.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.037, "theta": -0.0073, "rho": -0.0086, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00115000", "bid": 100.0, "bid_size": 4.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0005, "vega": 0.0454, "theta": 0.0, "rho": 0.394, "theo": 104.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "SAM270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0005, "vega": 0.0457, "theta": -0.0089, "rho": -0.011, "theo": 0.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00120000", "bid": 95.0, "bid_size": 4.0, "ask": 102.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0006, "vega": 0.0559, "theta": 0.0, "rho": 0.4085, "theo": 99.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.199996948242}, {"option": "SAM270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.5659, "open_interest": 1.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0006, "vega": 0.0563, "theta": -0.0107, "rho": -0.014, "theo": 0.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-07T15:03:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00125000", "bid": 91.9, "bid_size": 6.0, "ask": 97.4, "ask_size": 5.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0008, "vega": 0.068, "theta": -0.0016, "rho": 0.4223, "theo": 94.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "SAM270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0008, "vega": 0.0684, "theta": -0.0128, "rho": -0.0176, "theo": 0.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00130000", "bid": 87.1, "bid_size": 6.0, "ask": 92.6, "ask_size": 5.0, "iv": 0.4701, "open_interest": 4.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.001, "vega": 0.0822, "theta": -0.0045, "rho": 0.4352, "theo": 90.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-10-08T09:30:12", "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "SAM270319P00130000", "bid": 0.1, "bid_size": 12.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6481, "open_interest": 12.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.001, "vega": 0.0828, "theta": -0.0152, "rho": -0.0222, "theo": 0.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-09-04T12:14:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00135000", "bid": 82.0, "bid_size": 6.0, "ask": 87.9, "ask_size": 5.0, "iv": 0.443, "open_interest": 4.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0012, "vega": 0.0982, "theta": -0.0078, "rho": 0.447, "theo": 85.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-10-08T09:30:12", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "SAM270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.5442, "open_interest": 12.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0012, "vega": 0.099, "theta": -0.0179, "rho": -0.0275, "theo": 0.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SAM270319C00140000", "bid": 77.7, "bid_size": 6.0, "ask": 83.5, "ask_size": 6.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0014, "vega": 0.1168, "theta": -0.0113, "rho": 0.4577, "theo": 80.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "SAM270319P00140000", "bid": 0.6, "bid_size": 15.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.4804, "open_interest": 5.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0014, "vega": 0.1176, "theta": -0.0209, "rho": -0.034, "theo": 1.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-26T14:58:12", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SAM270319C00145000", "bid": 71.9, "bid_size": 7.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.3969, "open_interest": 1.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0017, "vega": 0.1372, "theta": -0.0152, "rho": 0.4671, "theo": 75.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.48, "last_trade_time": "2026-10-13T13:43:15", "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "SAM270319P00145000", "bid": 0.3, "bid_size": 11.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5431, "open_interest": 33.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0017, "vega": 0.1384, "theta": -0.0243, "rho": -0.0416, "theo": 1.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T09:50:49", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SAM270319C00150000", "bid": 68.6, "bid_size": 5.0, "ask": 73.9, "ask_size": 6.0, "iv": 0.4496, "open_interest": 2515.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.002, "vega": 0.1603, "theta": -0.0193, "rho": 0.4749, "theo": 71.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-10-23T10:24:44", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "SAM270319P00150000", "bid": 0.05, "bid_size": 12.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.4476, "open_interest": 136.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0021, "vega": 0.1615, "theta": -0.0279, "rho": -0.0506, "theo": 1.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-15T15:49:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319C00155000", "bid": 64.2, "bid_size": 7.0, "ask": 69.4, "ask_size": 5.0, "iv": 0.4464, "open_interest": 2515.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0024, "vega": 0.1853, "theta": -0.0238, "rho": 0.481, "theo": 66.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-10-29T11:26:43", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "SAM270319P00155000", "bid": 0.05, "bid_size": 15.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4677, "open_interest": 5.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0024, "vega": 0.187, "theta": -0.0318, "rho": -0.0611, "theo": 2.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SAM270319C00160000", "bid": 59.2, "bid_size": 6.0, "ask": 64.9, "ask_size": 11.0, "iv": 0.4235, "open_interest": 1.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0028, "vega": 0.2126, "theta": -0.0284, "rho": 0.4851, "theo": 62.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-11-02T14:40:14", "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "SAM270319P00160000", "bid": 0.05, "bid_size": 17.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.3979, "open_interest": 46.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0029, "vega": 0.2143, "theta": -0.036, "rho": -0.0731, "theo": 2.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T14:50:42", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SAM270319C00165000", "bid": 53.9, "bid_size": 10.0, "ask": 60.6, "ask_size": 10.0, "iv": 0.3976, "open_interest": 10.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0032, "vega": 0.2413, "theta": -0.0333, "rho": 0.4873, "theo": 58.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.92, "last_trade_time": "2026-10-16T11:24:27", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "SAM270319P00165000", "bid": 0.5, "bid_size": 15.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0033, "vega": 0.2437, "theta": -0.0404, "rho": -0.0869, "theo": 3.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SAM270319C00170000", "bid": 51.1, "bid_size": 8.0, "ask": 56.3, "ask_size": 10.0, "iv": 0.4227, "open_interest": 15.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0037, "vega": 0.2718, "theta": -0.0382, "rho": 0.487, "theo": 53.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-09-28T14:59:35", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "SAM270319P00170000", "bid": 2.3, "bid_size": 11.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.4624, "open_interest": 2.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0038, "vega": 0.2738, "theta": -0.0449, "rho": -0.1023, "theo": 3.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T14:02:22", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SAM270319C00175000", "bid": 45.8, "bid_size": 12.0, "ask": 52.2, "ask_size": 10.0, "iv": 0.3968, "open_interest": 11.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0042, "vega": 0.3029, "theta": -0.0432, "rho": 0.4846, "theo": 49.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "SAM270319P00175000", "bid": 1.6, "bid_size": 13.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.3854, "open_interest": 2.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0043, "vega": 0.3058, "theta": -0.0495, "rho": -0.1202, "theo": 4.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T13:00:37", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SAM270319C00180000", "bid": 43.0, "bid_size": 9.0, "ask": 48.3, "ask_size": 11.0, "iv": 0.4132, "open_interest": 12.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0047, "vega": 0.3344, "theta": -0.0482, "rho": 0.4795, "theo": 45.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-10-23T10:55:12", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "SAM270319P00180000", "bid": 1.85, "bid_size": 25.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.3762, "open_interest": 4.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0048, "vega": 0.337, "theta": -0.054, "rho": -0.1389, "theo": 5.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T12:19:29", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SAM270319C00185000", "bid": 39.2, "bid_size": 8.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.409, "open_interest": 10.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0052, "vega": 0.3656, "theta": -0.053, "rho": 0.4719, "theo": 42.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-14T14:54:11", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "SAM270319P00185000", "bid": 4.1, "bid_size": 17.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.3924, "open_interest": 1.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0054, "vega": 0.3686, "theta": -0.0585, "rho": -0.1597, "theo": 6.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-27T10:08:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SAM270319C00190000", "bid": 36.0, "bid_size": 17.0, "ask": 40.9, "ask_size": 22.0, "iv": 0.411, "open_interest": 31.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0057, "vega": 0.3956, "theta": -0.0576, "rho": 0.4619, "theo": 38.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.6, "last_trade_time": "2026-11-06T12:06:48", "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "SAM270319P00190000", "bid": 5.8, "bid_size": 18.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.4012, "open_interest": 2.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0059, "vega": 0.3984, "theta": -0.0627, "rho": -0.1821, "theo": 8.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.37, "last_trade_time": "2026-09-03T13:08:41", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SAM270319C00195000", "bid": 32.3, "bid_size": 7.0, "ask": 37.6, "ask_size": 11.0, "iv": 0.406, "open_interest": 13.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0062, "vega": 0.4239, "theta": -0.0618, "rho": 0.4492, "theo": 34.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T15:59:57", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "SAM270319P00195000", "bid": 7.0, "bid_size": 15.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0064, "vega": 0.4266, "theta": -0.0666, "rho": -0.2052, "theo": 9.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SAM270319C00200000", "bid": 29.0, "bid_size": 9.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.4007, "open_interest": 42.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0067, "vega": 0.4492, "theta": -0.0656, "rho": 0.4346, "theo": 31.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.65, "last_trade_time": "2026-11-04T14:29:45", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "SAM270319P00200000", "bid": 8.6, "bid_size": 13.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.3911, "open_interest": 1.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0069, "vega": 0.4519, "theta": -0.07, "rho": -0.2303, "theo": 11.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-10-12T09:50:18", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "SAM270319C00210000", "bid": 23.0, "bid_size": 10.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.3979, "open_interest": 47.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0074, "vega": 0.4896, "theta": -0.0713, "rho": 0.399, "theo": 25.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.07, "last_trade_time": "2026-11-04T15:59:57", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SAM270319P00210000", "bid": 13.0, "bid_size": 10.0, "ask": 17.4, "ask_size": 7.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3791, "gamma": 0.0077, "vega": 0.491, "theta": -0.0753, "rho": -0.2805, "theo": 15.1977, "change": 0.0, "open": 0.0, "high": 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": "SAM270319C00220000", "bid": 18.0, "bid_size": 18.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.3948, "open_interest": 9.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.0078, "vega": 0.5125, "theta": -0.0744, "rho": 0.3574, "theo": 20.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.62, "last_trade_time": "2026-11-05T15:19:04", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "SAM270319P00220000", "bid": 18.2, "bid_size": 12.0, "ask": 23.9, "ask_size": 24.0, "iv": 0.4095, "open_interest": 25.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0082, "vega": 0.511, "theta": -0.078, "rho": -0.327, "theo": 19.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-02T13:17:18", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "SAM270319C00230000", "bid": 14.7, "bid_size": 35.0, "ask": 18.7, "ask_size": 18.0, "iv": 0.3968, "open_interest": 24.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.008, "vega": 0.5163, "theta": -0.0748, "rho": 0.3128, "theo": 16.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-11-06T13:15:40", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SAM270319P00230000", "bid": 24.0, "bid_size": 13.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.3912, "open_interest": 161.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0084, "vega": 0.5098, "theta": -0.0781, "rho": -0.3657, "theo": 25.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-11-05T11:05:59", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SAM270319C00240000", "bid": 11.8, "bid_size": 11.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.3951, "open_interest": 50.0, "volume": 0.0, "delta": 0.4035, "gamma": 0.0078, "vega": 0.5021, "theta": -0.0726, "rho": 0.268, "theo": 12.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.44, "last_trade_time": "2026-11-04T14:58:13", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SAM270319P00240000", "bid": 30.3, "bid_size": 17.0, "ask": 36.5, "ask_size": 20.0, "iv": 0.4091, "open_interest": 100.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0084, "vega": 0.4878, "theta": -0.0757, "rho": -0.3932, "theo": 32.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-05T13:46:20", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SAM270319C00250000", "bid": 7.8, "bid_size": 33.0, "ask": 11.2, "ask_size": 24.0, "iv": 0.378, "open_interest": 112.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0074, "vega": 0.4733, "theta": -0.0683, "rho": 0.2255, "theo": 9.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-10-30T13:36:38", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SAM270319P00250000", "bid": 37.4, "bid_size": 17.0, "ask": 42.0, "ask_size": 22.0, "iv": 0.3898, "open_interest": 2.0, "volume": 2.0, "delta": -0.6922, "gamma": 0.008, "vega": 0.4484, "theta": -0.0713, "rho": -0.4053, "theo": 39.3503, "change": 2.65, "open": 39.75, "high": 39.75, "low": 39.75, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-11-09T10:46:39", "percent_change": 7.14286, "prev_day_close": 37.1000003814697}, {"option": "SAM270319C00260000", "bid": 5.6, "bid_size": 31.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.3764, "open_interest": 10.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0067, "vega": 0.4345, "theta": -0.0627, "rho": 0.1869, "theo": 7.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-11-02T14:54:48", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SAM270319P00260000", "bid": 43.7, "bid_size": 19.0, "ask": 51.3, "ask_size": 20.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0075, "vega": 0.3953, "theta": -0.0655, "rho": -0.3997, "theo": 47.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.85, "last_trade_time": "2026-09-21T14:12:42", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "SAM270319C00270000", "bid": 3.3, "bid_size": 15.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.3646, "open_interest": 121.0, "volume": 0.0, "delta": 0.225, "gamma": 0.006, "vega": 0.3904, "theta": -0.0564, "rho": 0.1533, "theo": 5.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T10:24:48", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SAM270319P00270000", "bid": 52.9, "bid_size": 11.0, "ask": 58.3, "ask_size": 10.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0069, "vega": 0.3339, "theta": -0.0592, "rho": -0.3738, "theo": 55.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "SAM270319C00280000", "bid": 1.6, "bid_size": 30.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.36, "open_interest": 3.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0053, "vega": 0.3446, "theta": -0.0499, "rho": 0.1246, "theo": 4.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T13:15:40", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SAM270319P00280000", "bid": 61.0, "bid_size": 9.0, "ask": 67.5, "ask_size": 15.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0063, "vega": 0.2708, "theta": -0.0529, "rho": -0.3341, "theo": 64.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "SAM270319C00290000", "bid": 1.85, "bid_size": 5.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.4234, "open_interest": 8.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0046, "vega": 0.3, "theta": -0.0436, "rho": 0.1008, "theo": 3.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T14:25:46", "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "SAM270319P00290000", "bid": 70.4, "bid_size": 6.0, "ask": 77.1, "ask_size": 6.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0057, "vega": 0.2034, "theta": -0.0455, "rho": -0.2583, "theo": 73.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "SAM270319C00300000", "bid": 0.1, "bid_size": 15.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0039, "vega": 0.2587, "theta": -0.0378, "rho": 0.0812, "theo": 2.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SAM270319P00300000", "bid": 80.1, "bid_size": 6.0, "ask": 86.8, "ask_size": 6.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0051, "vega": 0.1334, "theta": -0.0417, "rho": -0.186, "theo": 83.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "SAM270319C00310000", "bid": 0.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0033, "vega": 0.2218, "theta": -0.0325, "rho": 0.0656, "theo": 2.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "SAM270319P00310000", "bid": 89.0, "bid_size": 4.0, "ask": 97.3, "ask_size": 4.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0042, "vega": 0.0635, "theta": -0.035, "rho": -0.0907, "theo": 93.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3500022888184}, {"option": "SAM270319C00320000", "bid": 0.15, "bid_size": 11.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0028, "vega": 0.1891, "theta": -0.0279, "rho": 0.053, "theo": 1.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319P00320000", "bid": 99.0, "bid_size": 4.0, "ask": 107.7, "ask_size": 2.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0018, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 103.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "SAM270319C00330000", "bid": 0.05, "bid_size": 18.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0023, "vega": 0.1607, "theta": -0.0238, "rho": 0.0428, "theo": 1.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270319P00330000", "bid": 109.0, "bid_size": 4.0, "ask": 117.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 113.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "SAM270617C00100000", "bid": 116.0, "bid_size": 7.0, "ask": 122.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0479, "theta": 0.0, "rho": 0.5748, "theo": 120.4176, "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": 124.25}, {"option": "SAM270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0483, "theta": -0.005, "rho": -0.0148, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270617C00105000", "bid": 111.0, "bid_size": 5.0, "ask": 118.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0611, "theta": 0.0, "rho": 0.5992, "theo": 115.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.099998474121}, {"option": "SAM270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.0619, "theta": -0.0064, "rho": -0.0196, "theo": 0.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270617C00110000", "bid": 107.8, "bid_size": 5.0, "ask": 113.5, "ask_size": 5.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0006, "vega": 0.0766, "theta": 0.0, "rho": 0.6223, "theo": 110.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "SAM270617P00110000", "bid": 0.05, "bid_size": 16.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0006, "vega": 0.0773, "theta": -0.008, "rho": -0.0256, "theo": 0.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270617C00115000", "bid": 102.5, "bid_size": 6.0, "ask": 108.7, "ask_size": 5.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0007, "vega": 0.0946, "theta": 0.0, "rho": 0.644, "theo": 106.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "SAM270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0007, "vega": 0.0958, "theta": -0.0098, "rho": -0.0331, "theo": 0.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SAM270617C00120000", "bid": 97.8, "bid_size": 6.0, "ask": 104.1, "ask_size": 5.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0008, "vega": 0.1149, "theta": 0.0, "rho": 0.664, "theo": 101.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "SAM270617P00120000", "bid": 0.25, "bid_size": 10.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0009, "vega": 0.1159, "theta": -0.0118, "rho": -0.0418, "theo": 1.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SAM270617C00125000", "bid": 93.8, "bid_size": 6.0, "ask": 99.8, "ask_size": 6.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.001, "vega": 0.1378, "theta": 0.0, "rho": 0.6822, "theo": 97.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "SAM270617P00125000", "bid": 0.15, "bid_size": 10.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.5592, "open_interest": 1.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.001, "vega": 0.1394, "theta": -0.014, "rho": -0.0523, "theo": 1.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T13:17:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SAM270617C00130000", "bid": 89.3, "bid_size": 6.0, "ask": 94.9, "ask_size": 5.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0012, "vega": 0.1628, "theta": 0.0, "rho": 0.6985, "theo": 92.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "SAM270617P00130000", "bid": 1.0, "bid_size": 10.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0012, "vega": 0.1643, "theta": -0.0165, "rho": -0.0642, "theo": 1.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "SAM270617C00135000", "bid": 84.8, "bid_size": 6.0, "ask": 90.7, "ask_size": 6.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0014, "vega": 0.1903, "theta": -0.0008, "rho": 0.7126, "theo": 88.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "SAM270617P00135000", "bid": 0.05, "bid_size": 17.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0015, "vega": 0.1925, "theta": -0.0192, "rho": -0.0783, "theo": 2.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SAM270617C00140000", "bid": 80.1, "bid_size": 6.0, "ask": 85.9, "ask_size": 6.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0017, "vega": 0.2194, "theta": -0.0046, "rho": 0.7246, "theo": 83.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "SAM270617P00140000", "bid": 0.05, "bid_size": 17.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0017, "vega": 0.2216, "theta": -0.022, "rho": -0.0939, "theo": 2.5574, "change": 0.0, "open": 0.0, "high": 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": "SAM270617C00145000", "bid": 76.2, "bid_size": 8.0, "ask": 81.9, "ask_size": 6.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0019, "vega": 0.2506, "theta": -0.0085, "rho": 0.734, "theo": 79.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1499977111816}, {"option": "SAM270617P00145000", "bid": 0.2, "bid_size": 13.0, "ask": 6.4, "ask_size": 29.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.002, "vega": 0.2537, "theta": -0.025, "rho": -0.112, "theo": 3.1336, "change": 0.0, "open": 0.0, "high": 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": "SAM270617C00150000", "bid": 71.0, "bid_size": 8.0, "ask": 77.3, "ask_size": 6.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0022, "vega": 0.2828, "theta": -0.0125, "rho": 0.7411, "theo": 75.2651, "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": 78.0499992370606}, {"option": "SAM270617P00150000", "bid": 0.65, "bid_size": 15.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.4463, "open_interest": 1.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0023, "vega": 0.2858, "theta": -0.0281, "rho": -0.1314, "theo": 3.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-10-27T12:39:58", "percent_change": 0.0, "prev_day_close": 3.72499999403954}, {"option": "SAM270617C00155000", "bid": 66.9, "bid_size": 12.0, "ask": 73.2, "ask_size": 12.0, "iv": 0.4049, "open_interest": 1.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0025, "vega": 0.3164, "theta": -0.0165, "rho": 0.7454, "theo": 71.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.05, "last_trade_time": "2026-10-29T11:26:43", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "SAM270617P00155000", "bid": 2.7, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0026, "vega": 0.3203, "theta": -0.0313, "rho": -0.1535, "theo": 4.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SAM270617C00160000", "bid": 63.8, "bid_size": 8.0, "ask": 69.2, "ask_size": 10.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0028, "vega": 0.3502, "theta": -0.0206, "rho": 0.7474, "theo": 67.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-10-19T11:44:44", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "SAM270617P00160000", "bid": 2.0, "bid_size": 11.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0029, "vega": 0.3539, "theta": -0.0344, "rho": -0.1767, "theo": 5.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.7749999165535}, {"option": "SAM270617C00165000", "bid": 58.8, "bid_size": 9.0, "ask": 65.3, "ask_size": 11.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0031, "vega": 0.3846, "theta": -0.0246, "rho": 0.7467, "theo": 63.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7500019073486}, {"option": "SAM270617P00165000", "bid": 2.95, "bid_size": 8.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0032, "vega": 0.3892, "theta": -0.0376, "rho": -0.2026, "theo": 6.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SAM270617C00170000", "bid": 55.0, "bid_size": 12.0, "ask": 61.5, "ask_size": 11.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0034, "vega": 0.4184, "theta": -0.0286, "rho": 0.7434, "theo": 59.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "SAM270617P00170000", "bid": 4.0, "bid_size": 15.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0035, "vega": 0.423, "theta": -0.0407, "rho": -0.2295, "theo": 7.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SAM270617C00175000", "bid": 53.0, "bid_size": 7.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.423, "open_interest": 1.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0037, "vega": 0.4516, "theta": -0.0324, "rho": 0.7377, "theo": 55.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.27, "last_trade_time": "2026-10-30T15:48:01", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "SAM270617P00175000", "bid": 6.3, "bid_size": 10.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0038, "vega": 0.4575, "theta": -0.0437, "rho": -0.2583, "theo": 8.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SAM270617C00180000", "bid": 49.0, "bid_size": 6.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.4162, "open_interest": 1.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.004, "vega": 0.4838, "theta": -0.0361, "rho": 0.7293, "theo": 52.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.24, "last_trade_time": "2026-11-04T14:30:52", "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "SAM270617P00180000", "bid": 6.9, "bid_size": 11.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0041, "vega": 0.4892, "theta": -0.0466, "rho": -0.288, "theo": 10.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SAM270617C00185000", "bid": 46.0, "bid_size": 9.0, "ask": 51.2, "ask_size": 15.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0042, "vega": 0.5142, "theta": -0.0395, "rho": 0.719, "theo": 48.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "SAM270617P00185000", "bid": 9.0, "bid_size": 11.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.4228, "open_interest": 1.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0044, "vega": 0.521, "theta": -0.0492, "rho": -0.3189, "theo": 11.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T11:18:22", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SAM270617C00190000", "bid": 43.0, "bid_size": 10.0, "ask": 48.1, "ask_size": 12.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0045, "vega": 0.543, "theta": -0.0428, "rho": 0.706, "theo": 45.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SAM270617P00190000", "bid": 10.4, "bid_size": 9.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.4196, "open_interest": 2.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0047, "vega": 0.5481, "theta": -0.0517, "rho": -0.3506, "theo": 13.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-02T15:24:49", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "SAM270617C00195000", "bid": 40.0, "bid_size": 11.0, "ask": 45.1, "ask_size": 12.0, "iv": 0.4208, "open_interest": 1.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0047, "vega": 0.5691, "theta": -0.0457, "rho": 0.6915, "theo": 42.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-10-28T10:06:58", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "SAM270617P00195000", "bid": 12.7, "bid_size": 13.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.005, "vega": 0.5742, "theta": -0.0539, "rho": -0.3819, "theo": 15.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "SAM270617C00200000", "bid": 37.8, "bid_size": 7.0, "ask": 41.8, "ask_size": 9.0, "iv": 0.4224, "open_interest": 2.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.005, "vega": 0.593, "theta": -0.0484, "rho": 0.6746, "theo": 39.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-11-04T14:29:45", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "SAM270617P00200000", "bid": 15.1, "bid_size": 21.0, "ask": 20.2, "ask_size": 18.0, "iv": 0.4291, "open_interest": 2.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0052, "vega": 0.5978, "theta": -0.0558, "rho": -0.4145, "theo": 17.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T11:02:11", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SAM270617C00210000", "bid": 31.0, "bid_size": 11.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.4097, "open_interest": 2.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0053, "vega": 0.6317, "theta": -0.0527, "rho": 0.6368, "theo": 34.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.04, "last_trade_time": "2026-10-30T15:48:01", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "SAM270617P00210000", "bid": 18.6, "bid_size": 13.0, "ask": 24.4, "ask_size": 16.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0056, "vega": 0.6345, "theta": -0.0588, "rho": -0.4791, "theo": 21.4263, "change": 0.0, "open": 0.0, "high": 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": "SAM270617C00220000", "bid": 27.6, "bid_size": 9.0, "ask": 32.1, "ask_size": 17.0, "iv": 0.4221, "open_interest": 5.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0056, "vega": 0.658, "theta": -0.0558, "rho": 0.5937, "theo": 29.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.88, "last_trade_time": "2026-11-04T14:30:52", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "SAM270617P00220000", "bid": 24.3, "bid_size": 11.0, "ask": 28.4, "ask_size": 9.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.006, "vega": 0.6569, "theta": -0.0604, "rho": -0.5369, "theo": 26.3694, "change": 0.0, "open": 0.0, "high": 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": "SAM270617C00230000", "bid": 21.5, "bid_size": 13.0, "ask": 27.8, "ask_size": 13.0, "iv": 0.4066, "open_interest": 9.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0058, "vega": 0.6712, "theta": -0.0574, "rho": 0.5468, "theo": 24.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T09:55:15", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "SAM270617P00230000", "bid": 29.9, "bid_size": 8.0, "ask": 34.3, "ask_size": 6.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0062, "vega": 0.6647, "theta": -0.0608, "rho": -0.5904, "theo": 31.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "SAM270617C00240000", "bid": 18.1, "bid_size": 27.0, "ask": 23.2, "ask_size": 27.0, "iv": 0.4015, "open_interest": 3.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0058, "vega": 0.6717, "theta": -0.0578, "rho": 0.4981, "theo": 20.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-06T11:01:10", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "SAM270617P00240000", "bid": 35.4, "bid_size": 27.0, "ask": 42.9, "ask_size": 24.0, "iv": 0.4228, "open_interest": 1.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0064, "vega": 0.6572, "theta": -0.0599, "rho": -0.6325, "theo": 38.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-11-06T09:59:16", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "SAM270617C00250000", "bid": 16.0, "bid_size": 10.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.4072, "open_interest": 1.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0058, "vega": 0.6606, "theta": -0.0569, "rho": 0.4494, "theo": 17.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-16T09:33:16", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SAM270617P00250000", "bid": 41.3, "bid_size": 9.0, "ask": 48.6, "ask_size": 8.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.0064, "vega": 0.6352, "theta": -0.0579, "rho": -0.66, "theo": 44.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "SAM270617C00260000", "bid": 12.2, "bid_size": 12.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.3987, "open_interest": 2.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0056, "vega": 0.6393, "theta": -0.0551, "rho": 0.4015, "theo": 14.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-10-22T15:16:13", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SAM270617P00260000", "bid": 49.0, "bid_size": 8.0, "ask": 53.9, "ask_size": 7.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0063, "vega": 0.5993, "theta": -0.055, "rho": -0.6753, "theo": 51.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "SAM270617C00270000", "bid": 10.3, "bid_size": 10.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0054, "vega": 0.6093, "theta": -0.0525, "rho": 0.355, "theo": 12.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SAM270617P00270000", "bid": 57.2, "bid_size": 9.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0062, "vega": 0.5527, "theta": -0.0513, "rho": -0.668, "theo": 59.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "SAM270617C00280000", "bid": 7.5, "bid_size": 27.0, "ask": 12.3, "ask_size": 19.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0051, "vega": 0.5732, "theta": -0.0492, "rho": 0.3115, "theo": 10.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SAM270617P00280000", "bid": 64.7, "bid_size": 15.0, "ask": 70.2, "ask_size": 20.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.006, "vega": 0.4927, "theta": -0.047, "rho": -0.6399, "theo": 67.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "SAM270617C00290000", "bid": 5.2, "bid_size": 30.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.3909, "open_interest": 6.0, "volume": 1.0, "delta": 0.2457, "gamma": 0.0047, "vega": 0.5327, "theta": -0.0456, "rho": 0.2713, "theo": 8.2525, "change": -1.06, "open": 7.99, "high": 7.99, "low": 7.99, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-11-09T15:53:26", "percent_change": -11.7127, "prev_day_close": 9.04999995231628}, {"option": "SAM270617P00290000", "bid": 72.5, "bid_size": 16.0, "ask": 79.1, "ask_size": 20.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0058, "vega": 0.4263, "theta": -0.0421, "rho": -0.5904, "theo": 76.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "SAM270617C00300000", "bid": 5.3, "bid_size": 17.0, "ask": 9.6, "ask_size": 25.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0044, "vega": 0.489, "theta": -0.0417, "rho": 0.2341, "theo": 6.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SAM270617P00300000", "bid": 81.8, "bid_size": 14.0, "ask": 87.9, "ask_size": 20.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0056, "vega": 0.3509, "theta": -0.0377, "rho": -0.5154, "theo": 84.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "SAM270617C00310000", "bid": 2.0, "bid_size": 18.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.004, "vega": 0.4448, "theta": -0.0378, "rho": 0.201, "theo": 5.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SAM270617P00310000", "bid": 90.6, "bid_size": 17.0, "ask": 97.1, "ask_size": 8.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0054, "vega": 0.2681, "theta": -0.0322, "rho": -0.4127, "theo": 94.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SAM270617C00320000", "bid": 0.85, "bid_size": 20.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0036, "vega": 0.4004, "theta": -0.0338, "rho": 0.1715, "theo": 4.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499994039536}, {"option": "SAM270617P00320000", "bid": 100.3, "bid_size": 12.0, "ask": 105.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0054, "vega": 0.1916, "theta": -0.0246, "rho": -0.3279, "theo": 103.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "SAM270617C00330000", "bid": 1.85, "bid_size": 24.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.3889, "open_interest": 0.0, "volume": 1.0, "delta": 0.1287, "gamma": 0.0032, "vega": 0.3573, "theta": -0.03, "rho": 0.1452, "theo": 3.6232, "change": -0.05, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -1.20482, "prev_day_close": 4.1499999165535}, {"option": "SAM270617P00330000", "bid": 110.0, "bid_size": 6.0, "ask": 117.3, "ask_size": 6.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0042, "vega": 0.0886, "theta": -0.0258, "rho": -0.1549, "theo": 113.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.199996948242}, {"option": "SAM270617C00340000", "bid": 1.9, "bid_size": 16.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0028, "vega": 0.3167, "theta": -0.0264, "rho": 0.1227, "theo": 2.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "SAM270617P00340000", "bid": 120.0, "bid_size": 6.0, "ask": 127.2, "ask_size": 6.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0014, "vega": 0.0, "theta": -0.0462, "rho": 0.0, "theo": 123.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.200000762939}], "symbol": "SAM", "security_type": "stock", "exchange_id": 3, "current_price": 216.82, "price_change": -3.82, "price_change_percent": -1.7313, "bid": 181.99, "ask": 220.0, "bid_size": 100, "ask_size": 200, "open": 223.11, "high": 223.11, "low": 211.795, "close": 216.82, "prev_day_close": 220.64, "volume": 252782, "iv30": 37.35, "iv30_change": -0.588, "iv30_change_percent": -1.5499, "seqno": 10415197297, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SAM"}