{"timestamp": "2026-11-10 04:24:24", "data": {"options": [{"option": "SAR261120C00002500", "bid": 9.9, "bid_size": 79.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.27, "last_trade_time": "2026-11-02T12:00:28", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SAR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 4.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAR261120C00005000", "bid": 7.3, "bid_size": 79.0, "ask": 8.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0011, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 8.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-09-30T14:04:45", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SAR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 4.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0013, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAR261120C00007500", "bid": 4.8, "bid_size": 79.0, "ask": 6.5, "ask_size": 21.0, "iv": 2.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0022, "rho": 0.0007, "theo": 5.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-11-03T10:29:20", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SAR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 3.0089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0067, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAR261120C00010000", "bid": 2.5, "bid_size": 79.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0389, "vega": 0.0016, "theta": -0.0062, "rho": 0.0017, "theo": 3.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SAR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 1.7748, "open_interest": 1.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0379, "vega": 0.0017, "theta": -0.0063, "rho": -0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-10T09:42:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAR261120C00012500", "bid": 0.05, "bid_size": 997.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.3437, "vega": 0.0074, "theta": -0.0144, "rho": 0.0024, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T10:28:26", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SAR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 0.6909, "open_interest": 61.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.3424, "vega": 0.0075, "theta": -0.0144, "rho": -0.0013, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:19:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 43.0, "iv": 0.4891, "open_interest": 55.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0904, "vega": 0.0022, "theta": -0.0042, "rho": 0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:28:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SAR261120P00015000", "bid": 0.7, "bid_size": 138.0, "ask": 4.0, "ask_size": 127.0, "iv": 1.1536, "open_interest": 86.0, "volume": 20.0, "delta": -0.9531, "gamma": 0.0905, "vega": 0.0022, "theta": -0.004, "rho": -0.0047, "theo": 1.9654, "change": 0.285, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T09:53:17", "percent_change": 14.4304, "prev_day_close": 1.97500002384186}, {"option": "SAR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 0.8864, "open_interest": 93.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0158, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:32:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SAR261120P00017500", "bid": 3.5, "bid_size": 466.0, "ask": 5.3, "ask_size": 203.0, "iv": 0.0, "open_interest": 1266.0, "volume": 3.0, "delta": -0.9899, "gamma": 0.0167, "vega": 0.0006, "theta": -0.0012, "rho": -0.0026, "theo": 4.4493, "change": 0.32, "open": 4.57, "high": 4.57, "low": 4.57, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-09T13:17:12", "percent_change": 7.52941, "prev_day_close": 4.24999988079071}, {"option": "SAR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2028, "open_interest": 29.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0055, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T12:37:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAR261120P00020000", "bid": 6.8, "bid_size": 6.0, "ask": 7.2, "ask_size": 77.0, "iv": 1.3813, "open_interest": 2322.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0067, "vega": 0.0002, "theta": -0.0002, "rho": -0.0014, "theo": 6.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-12T14:30:18", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SAR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 1.4685, "open_interest": 182.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T09:52:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAR261120P00022500", "bid": 8.7, "bid_size": 196.0, "ask": 10.2, "ask_size": 159.0, "iv": 1.2641, "open_interest": 151.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0027, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 9.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-09-23T13:43:09", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SAR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.698, "open_interest": 751.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:34:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAR261120P00025000", "bid": 10.7, "bid_size": 388.0, "ask": 13.2, "ask_size": 168.0, "iv": 1.4908, "open_interest": 334.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.945, "change": 0.08, "open": 12.08, "high": 12.08, "low": 12.08, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-11-09T10:13:35", "percent_change": 0.666667, "prev_day_close": 12.0}, {"option": "SAR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 279.0, "iv": 3.3367, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-16T10:22:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAR261120P00030000", "bid": 15.7, "bid_size": 379.0, "ask": 19.0, "ask_size": 208.0, "iv": 3.4232, "open_interest": 326.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-07-10T13:34:06", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "SAR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 285.0, "iv": 3.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAR261120P00035000", "bid": 20.4, "bid_size": 76.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SAR261218C00002500", "bid": 8.5, "bid_size": 54.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 10.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.82, "last_trade_time": "2026-11-03T11:47:11", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "SAR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAR261218C00005000", "bid": 7.3, "bid_size": 21.0, "ask": 9.2, "ask_size": 15.0, "iv": 2.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0053, "vega": 0.0006, "theta": -0.002, "rho": 0.0009, "theo": 8.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T09:54:23", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SAR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 2.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.007, "vega": 0.002, "theta": -0.0039, "rho": -0.0003, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 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": "SAR261218C00007500", "bid": 3.5, "bid_size": 54.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0172, "vega": 0.0023, "theta": -0.0039, "rho": 0.0024, "theo": 5.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SAR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 1.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0215, "vega": 0.0041, "theta": -0.0057, "rho": -0.0008, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 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": "SAR261218C00010000", "bid": 2.3, "bid_size": 60.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.9299, "open_interest": 3.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0601, "vega": 0.0059, "theta": -0.0064, "rho": 0.0043, "theo": 3.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T11:46:45", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SAR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.067, "vega": 0.0084, "theta": -0.0075, "rho": -0.0019, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SAR261218C00012500", "bid": 0.05, "bid_size": 1590.0, "ask": 2.3, "ask_size": 54.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.2613, "vega": 0.0147, "theta": -0.0087, "rho": 0.0052, "theo": 0.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SAR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 59.0, "iv": 0.3843, "open_interest": 20.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.2382, "vega": 0.0161, "theta": -0.008, "rho": -0.0064, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:30:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SAR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 99.0, "iv": 0.5435, "open_interest": 46.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.1337, "vega": 0.0098, "theta": -0.0057, "rho": 0.0018, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:33:54", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SAR261218P00015000", "bid": 1.6, "bid_size": 19.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.9627, "open_interest": 6.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.1256, "vega": 0.0097, "theta": -0.0051, "rho": -0.0137, "theo": 2.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-22T13:58:52", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "SAR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0531, "vega": 0.0057, "theta": -0.0043, "rho": 0.0009, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SAR261218P00017500", "bid": 2.7, "bid_size": 58.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0528, "vega": 0.0057, "theta": -0.0038, "rho": -0.0143, "theo": 4.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SAR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 1.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0301, "vega": 0.004, "theta": -0.0037, "rho": 0.0006, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAR261218P00020000", "bid": 5.2, "bid_size": 74.0, "ask": 9.2, "ask_size": 49.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0303, "vega": 0.004, "theta": -0.003, "rho": -0.0152, "theo": 7.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SAR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 1.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0202, "vega": 0.0031, "theta": -0.0033, "rho": 0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAR261218P00022500", "bid": 7.7, "bid_size": 55.0, "ask": 11.7, "ask_size": 47.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0204, "vega": 0.0031, "theta": -0.0024, "rho": -0.0165, "theo": 9.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SAR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0149, "vega": 0.0026, "theta": -0.003, "rho": 0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAR261218P00025000", "bid": 10.1, "bid_size": 74.0, "ask": 14.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.015, "vega": 0.0025, "theta": -0.0019, "rho": -0.0178, "theo": 12.2083, "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": 12.1999998092651}, {"option": "SAR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 186.0, "iv": 1.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0095, "vega": 0.0019, "theta": -0.0027, "rho": 0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 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": "SAR261218P00030000", "bid": 15.1, "bid_size": 61.0, "ask": 19.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0096, "vega": 0.0019, "theta": -0.001, "rho": -0.0209, "theo": 17.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "SAR270219C00002500", "bid": 8.5, "bid_size": 50.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 10.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T09:55:00", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SAR270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0024, "vega": 0.0017, "theta": -0.0013, "rho": -0.0005, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAR270219C00005000", "bid": 6.0, "bid_size": 24.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 8.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-03T11:59:57", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SAR270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 1.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.009, "vega": 0.0044, "theta": -0.0023, "rho": -0.0013, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAR270219C00007500", "bid": 3.5, "bid_size": 24.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 5.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SAR270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.9347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0259, "vega": 0.009, "theta": -0.0032, "rho": -0.003, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAR270219C00010000", "bid": 1.5, "bid_size": 22.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0964, "vega": 0.0033, "theta": -0.0055, "rho": 0.0018, "theo": 3.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SAR270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0728, "vega": 0.0167, "theta": -0.004, "rho": -0.007, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SAR270219C00012500", "bid": 0.05, "bid_size": 1867.0, "ask": 1.45, "ask_size": 28.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.2862, "vega": 0.0228, "theta": -0.0061, "rho": 0.0091, "theo": 0.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-10-15T13:08:17", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "SAR270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 325.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.1812, "vega": 0.0257, "theta": -0.0038, "rho": -0.0197, "theo": 0.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SAR270219C00015000", "bid": 0.05, "bid_size": 37.0, "ask": 0.35, "ask_size": 250.0, "iv": 0.3511, "open_interest": 132.0, "volume": 20.0, "delta": 0.1759, "gamma": 0.1112, "vega": 0.0172, "theta": -0.0031, "rho": 0.0049, "theo": 0.2019, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:31:55", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "SAR270219P00015000", "bid": 2.0, "bid_size": 22.0, "ask": 4.8, "ask_size": 145.0, "iv": 0.6403, "open_interest": 122.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.1024, "vega": 0.0167, "theta": -0.0024, "rho": -0.0368, "theo": 2.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T10:25:36", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "SAR270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 209.0, "iv": 0.4378, "open_interest": 49.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0538, "vega": 0.0112, "theta": -0.0024, "rho": 0.0027, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:17:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAR270219P00017500", "bid": 3.1, "bid_size": 27.0, "ask": 7.1, "ask_size": 156.0, "iv": 0.3505, "open_interest": 208.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0516, "vega": 0.0109, "theta": -0.0016, "rho": -0.0464, "theo": 5.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-21T13:16:07", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SAR270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 460.0, "iv": 0.7738, "open_interest": 106.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0332, "vega": 0.0083, "theta": -0.0022, "rho": 0.0018, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:02:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAR270219P00020000", "bid": 6.3, "bid_size": 18.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0323, "vega": 0.0081, "theta": -0.001, "rho": -0.0544, "theo": 7.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-12T09:43:53", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SAR270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 60.0, "iv": 0.659, "open_interest": 17.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0234, "vega": 0.0067, "theta": -0.002, "rho": 0.0014, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-06T14:33:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SAR270219P00022500", "bid": 8.1, "bid_size": 23.0, "ask": 12.0, "ask_size": 153.0, "iv": 0.5788, "open_interest": 148.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0229, "vega": 0.0066, "theta": -0.0004, "rho": -0.0615, "theo": 10.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-29T11:21:04", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SAR270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 82.0, "iv": 0.7773, "open_interest": 100.0, "volume": 25.0, "delta": 0.0386, "gamma": 0.0178, "vega": 0.0056, "theta": -0.0018, "rho": 0.0011, "theo": 0.061, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:36:24", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "SAR270219P00025000", "bid": 11.2, "bid_size": 14.0, "ask": 13.6, "ask_size": 88.0, "iv": 0.0, "open_interest": 718.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0178, "vega": 0.0056, "theta": 0.0, "rho": -0.0676, "theo": 12.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-14T10:41:51", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "SAR270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.012, "vega": 0.0044, "theta": -0.0016, "rho": 0.0008, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SAR270219P00030000", "bid": 16.1, "bid_size": 22.0, "ask": 19.5, "ask_size": 152.0, "iv": 1.1648, "open_interest": 387.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0128, "vega": 0.0046, "theta": 0.0, "rho": -0.0752, "theo": 17.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-08T15:19:44", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SAR270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1157.0, "iv": 1.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.009, "vega": 0.0036, "theta": -0.0015, "rho": 0.0007, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAR270219P00035000", "bid": 20.5, "bid_size": 18.0, "ask": 24.4, "ask_size": 50.0, "iv": 0.9858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0108, "vega": 0.004, "theta": 0.0, "rho": -0.0773, "theo": 22.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SAR270521C00002500", "bid": 8.5, "bid_size": 41.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 10.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-03T12:03:59", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SAR270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 1.8608, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0034, "vega": 0.0041, "theta": -0.0014, "rho": -0.0019, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAR270521C00005000", "bid": 7.1, "bid_size": 54.0, "ask": 9.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 8.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T13:07:56", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SAR270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0112, "vega": 0.0092, "theta": -0.0022, "rho": -0.0045, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAR270521C00007500", "bid": 3.5, "bid_size": 54.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0113, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 5.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T13:08:29", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SAR270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 108.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0279, "vega": 0.0163, "theta": -0.0028, "rho": -0.009, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SAR270521C00010000", "bid": 1.4, "bid_size": 54.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.1138, "vega": 0.0098, "theta": -0.005, "rho": 0.0067, "theo": 3.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SAR270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 111.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0662, "vega": 0.0261, "theta": -0.003, "rho": -0.0176, "theo": 0.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SAR270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 294.0, "iv": 0.384, "open_interest": 11.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.229, "vega": 0.0322, "theta": -0.0045, "rho": 0.0163, "theo": 0.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SAR270521P00012500", "bid": 0.9, "bid_size": 24.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.132, "vega": 0.0342, "theta": -0.0025, "rho": -0.0391, "theo": 1.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SAR270521C00015000", "bid": 0.1, "bid_size": 2.0, "ask": 0.45, "ask_size": 28.0, "iv": 0.3054, "open_interest": 2.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.1004, "vega": 0.0265, "theta": -0.0023, "rho": 0.0105, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T11:10:25", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "SAR270521P00015000", "bid": 2.6, "bid_size": 29.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.6102, "open_interest": 9.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0889, "vega": 0.0253, "theta": -0.0017, "rho": -0.066, "theo": 3.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-02T14:45:36", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SAR270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.3516, "open_interest": 52.0, "volume": 25.0, "delta": 0.1309, "gamma": 0.0568, "vega": 0.0194, "theta": -0.002, "rho": 0.0067, "theo": 0.2122, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "SAR270521P00017500", "bid": 4.8, "bid_size": 22.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.4156, "open_interest": 77.0, "volume": 109.0, "delta": -0.7985, "gamma": 0.053, "vega": 0.0187, "theta": -0.0013, "rho": -0.0834, "theo": 5.4759, "change": 0.0, "open": 5.63, "high": 5.82, "low": 5.6, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T10:44:15", "percent_change": -8.36556e-07, "prev_day_close": 5.70000004768372}, {"option": "SAR270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 750.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0385, "vega": 0.0157, "theta": -0.0019, "rho": 0.005, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SAR270521P00020000", "bid": 6.2, "bid_size": 22.0, "ask": 10.1, "ask_size": 165.0, "iv": 0.616, "open_interest": 885.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0368, "vega": 0.0153, "theta": -0.0009, "rho": -0.0974, "theo": 7.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T13:31:58", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SAR270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1641.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.029, "vega": 0.0134, "theta": -0.0018, "rho": 0.004, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAR270521P00022500", "bid": 8.5, "bid_size": 15.0, "ask": 12.5, "ask_size": 157.0, "iv": 0.6585, "open_interest": 677.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0285, "vega": 0.0133, "theta": -0.0006, "rho": -0.1083, "theo": 10.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T11:04:32", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SAR270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1589.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0233, "vega": 0.0118, "theta": -0.0018, "rho": 0.0034, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SAR270521P00025000", "bid": 11.4, "bid_size": 14.0, "ask": 14.4, "ask_size": 106.0, "iv": 0.7055, "open_interest": 165.0, "volume": 1.0, "delta": -0.8608, "gamma": 0.0238, "vega": 0.012, "theta": -0.0003, "rho": -0.1159, "theo": 12.7235, "change": -0.09, "open": 12.86, "high": 12.86, "low": 12.86, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-11-09T10:13:35", "percent_change": -0.694979, "prev_day_close": 12.9499998092651}, {"option": "SAR270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1635.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0169, "vega": 0.0099, "theta": -0.0017, "rho": 0.0027, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SAR270521P00030000", "bid": 15.9, "bid_size": 18.0, "ask": 19.8, "ask_size": 156.0, "iv": 0.8468, "open_interest": 1024.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0194, "vega": 0.0107, "theta": 0.0, "rho": -0.1217, "theo": 17.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-10-22T10:33:05", "percent_change": 0.0, "prev_day_close": 17.7999997138977}], "symbol": "SAR", "security_type": "stock", "exchange_id": 3, "current_price": 13.02, "price_change": 0.06, "price_change_percent": 0.463, "bid": 12.81, "ask": 13.5, "bid_size": 300, "ask_size": 100, "open": 13.05, "high": 13.145, "low": 12.75, "close": 13.02, "prev_day_close": 12.96, "volume": 151096, "iv30": 39.46, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201966, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SAR"}