{"timestamp": "2026-11-10 11:03:46", "data": {"options": [{"option": "SATL261120C00001000", "bid": 2.3, "bid_size": 177.0, "ask": 3.1, "ask_size": 59.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0123, "vega": 0.0002, "theta": -0.0045, "rho": 0.0002, "theo": 2.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-03T14:23:14", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SATL261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0122, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-04-17T15:15:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL261120C00002500", "bid": 0.9, "bid_size": 812.0, "ask": 1.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 55.0, "volume": 3.0, "delta": 0.9382, "gamma": 0.091, "vega": 0.0008, "theta": -0.0069, "rho": 0.0007, "theo": 1.5052, "change": 0.0, "open": 1.05, "high": 1.45, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:56:40", "percent_change": 7.01231e-07, "prev_day_close": 1.25}, {"option": "SATL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3456.0, "iv": 2.5073, "open_interest": 122.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.091, "vega": 0.0008, "theta": -0.007, "rho": -0.0001, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:28:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SATL261120C00004000", "bid": 0.3, "bid_size": 5.0, "ask": 0.35, "ask_size": 2.0, "iv": 1.2373, "open_interest": 644.0, "volume": 157.0, "delta": 0.5243, "gamma": 0.4996, "vega": 0.0027, "theta": -0.0146, "rho": 0.0006, "theo": 0.3012, "change": 0.22, "open": 0.15, "high": 0.5, "low": 0.15, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:46:47", "percent_change": 220.0, "prev_day_close": 0.325000002980232}, {"option": "SATL261120P00004000", "bid": 0.3, "bid_size": 3.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.2112, "open_interest": 6470.0, "volume": 61.0, "delta": -0.4756, "gamma": 0.5005, "vega": 0.0027, "theta": -0.0146, "rho": -0.0006, "theo": 0.3334, "change": -0.3, "open": 0.6, "high": 0.6, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:36:17", "percent_change": -46.1538, "prev_day_close": 0.325000002980232}, {"option": "SATL261120C00005000", "bid": 0.05, "bid_size": 15.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.274, "open_interest": 2004.0, "volume": 387.0, "delta": 0.1988, "gamma": 0.294, "vega": 0.0019, "theta": -0.0118, "rho": 0.0002, "theo": 0.0924, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:52:26", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "SATL261120P00005000", "bid": 1.0, "bid_size": 917.0, "ask": 1.2, "ask_size": 1422.0, "iv": 1.236, "open_interest": 1602.0, "volume": 21.0, "delta": -0.8017, "gamma": 0.2951, "vega": 0.0019, "theta": -0.0118, "rho": -0.001, "theo": 1.1239, "change": -0.47, "open": 1.57, "high": 1.8, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T13:49:58", "percent_change": -29.375, "prev_day_close": 1.10000002384186}, {"option": "SATL261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.4435, "open_interest": 4722.0, "volume": 8.0, "delta": 0.0876, "gamma": 0.1448, "vega": 0.0011, "theta": -0.0075, "rho": 0.0001, "theo": 0.0386, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:13:04", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SATL261120P00006000", "bid": 1.95, "bid_size": 68.0, "ask": 2.8, "ask_size": 38.0, "iv": 3.1727, "open_interest": 37.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.1464, "vega": 0.0011, "theta": -0.0074, "rho": -0.0011, "theo": 2.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T14:41:15", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SATL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 2.0086, "open_interest": 1728.0, "volume": 1.0, "delta": 0.0321, "gamma": 0.0569, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.0135, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:59:22", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SATL261120P00007500", "bid": 3.4, "bid_size": 612.0, "ask": 3.7, "ask_size": 469.0, "iv": 1.919, "open_interest": 406.0, "volume": 1.0, "delta": -0.9701, "gamma": 0.059, "vega": 0.0005, "theta": -0.0034, "rho": -0.0009, "theo": 3.5446, "change": -0.47, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T13:10:56", "percent_change": -11.4634, "prev_day_close": 3.55000007152557}, {"option": "SATL261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.44, "open_interest": 2457.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0255, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:46:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SATL261120P00009000", "bid": 4.9, "bid_size": 60.0, "ask": 6.0, "ask_size": 19.0, "iv": 4.8701, "open_interest": 8.0, "volume": 1.0, "delta": -0.9895, "gamma": 0.0285, "vega": 0.0002, "theta": -0.0014, "rho": -0.0006, "theo": 5.0372, "change": -0.55, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T09:53:25", "percent_change": -9.24369, "prev_day_close": 5.45000004768372}, {"option": "SATL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 750.0, "iv": 2.6799, "open_interest": 303.0, "volume": 10.0, "delta": 0.0083, "gamma": 0.0157, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0033, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SATL261120P00010000", "bid": 5.7, "bid_size": 150.0, "ask": 7.2, "ask_size": 41.0, "iv": 5.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.017, "vega": 0.0001, "theta": -0.0007, "rho": -0.0003, "theo": 6.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-09-16T11:23:51", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SATL261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1637.0, "iv": 5.2643, "open_interest": 72.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.01, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:00:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL261120P00011000", "bid": 6.7, "bid_size": 141.0, "ask": 8.2, "ask_size": 40.0, "iv": 5.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0075, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 7.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T12:12:38", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SATL261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.7156, "open_interest": 596.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0065, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T13:44:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SATL261120P00012000", "bid": 7.7, "bid_size": 141.0, "ask": 9.2, "ask_size": 13.0, "iv": 5.7366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SATL261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1430.0, "iv": 5.734, "open_interest": 3.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0044, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:35:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL261120P00013000", "bid": 8.7, "bid_size": 141.0, "ask": 10.2, "ask_size": 11.0, "iv": 5.965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SATL261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1516.0, "iv": 5.9355, "open_interest": 27.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.003, "vega": 0.0, "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": 0.1, "last_trade_time": "2026-08-19T15:11:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL261120P00014000", "bid": 9.7, "bid_size": 141.0, "ask": 11.2, "ask_size": 13.0, "iv": 6.1724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SATL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1466.0, "iv": 6.1196, "open_interest": 7.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0021, "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": 0.06, "last_trade_time": "2026-10-15T14:12:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL261120P00015000", "bid": 10.7, "bid_size": 141.0, "ask": 12.3, "ask_size": 59.0, "iv": 6.5832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.97, "last_trade_time": "2026-11-06T09:56:07", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SATL261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1473.0, "iv": 6.2889, "open_interest": 6.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0014, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-10T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL261120P00016000", "bid": 11.7, "bid_size": 141.0, "ask": 13.6, "ask_size": 50.0, "iv": 7.3866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SATL261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2095.0, "iv": 6.4455, "open_interest": 182.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T13:00:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL261120P00017000", "bid": 12.7, "bid_size": 141.0, "ask": 14.3, "ask_size": 16.0, "iv": 6.9228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SATL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 5.8895, "open_interest": 122.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "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": 0.03, "last_trade_time": "2026-09-15T09:46:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SATL261120P00020000", "bid": 15.7, "bid_size": 141.0, "ask": 17.6, "ask_size": 32.0, "iv": 7.9873, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 16.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "SATL261218C00001000", "bid": 2.3, "bid_size": 184.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0181, "vega": 0.0009, "theta": -0.0034, "rho": 0.0006, "theo": 3.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SATL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3194.0, "iv": 5.6072, "open_interest": 1.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0173, "vega": 0.0009, "theta": -0.0035, "rho": -0.0002, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:52:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL261218C00002000", "bid": 1.6, "bid_size": 292.0, "ask": 2.1, "ask_size": 75.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9267, "gamma": 0.0605, "vega": 0.0017, "theta": -0.0039, "rho": 0.0012, "theo": 2.0471, "change": 0.475, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:53:16", "percent_change": 42.2222, "prev_day_close": 1.84999996423721}, {"option": "SATL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2725.0, "iv": 3.0218, "open_interest": 3.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0589, "vega": 0.0018, "theta": -0.004, "rho": -0.0004, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T10:59:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL261218C00003000", "bid": 0.75, "bid_size": 2576.0, "ask": 1.35, "ask_size": 833.0, "iv": 0.9011, "open_interest": 503.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.1767, "vega": 0.0033, "theta": -0.0048, "rho": 0.0018, "theo": 1.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T13:21:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SATL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2585.0, "iv": 1.2343, "open_interest": 17.0, "volume": 2.0, "delta": -0.1746, "gamma": 0.1744, "vega": 0.0033, "theta": -0.0048, "rho": -0.0009, "theo": 0.1652, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:51:48", "percent_change": -45.4545, "prev_day_close": 0.200000002980232}, {"option": "SATL261218C00004000", "bid": 0.1, "bid_size": 4242.0, "ask": 0.65, "ask_size": 1149.0, "iv": 0.7663, "open_interest": 27.0, "volume": 12.0, "delta": 0.5457, "gamma": 0.3253, "vega": 0.0051, "theta": -0.0061, "rho": 0.0016, "theo": 0.4604, "change": 0.175, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:02:10", "percent_change": 63.6364, "prev_day_close": 0.350000012665987}, {"option": "SATL261218P00004000", "bid": 0.4, "bid_size": 1745.0, "ask": 0.75, "ask_size": 1561.0, "iv": 1.077, "open_interest": 11.0, "volume": 132.0, "delta": -0.4492, "gamma": 0.3241, "vega": 0.0051, "theta": -0.0061, "rho": -0.0023, "theo": 0.5017, "change": -0.55, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:53:43", "percent_change": -57.8947, "prev_day_close": 0.524999991059303}, {"option": "SATL261218C00005000", "bid": 0.1, "bid_size": 2958.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9418, "open_interest": 179.0, "volume": 33.0, "delta": 0.303, "gamma": 0.2574, "vega": 0.0045, "theta": -0.006, "rho": 0.001, "theo": 0.2176, "change": 0.1, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:13:20", "percent_change": 100.0, "prev_day_close": 0.200000002980232}, {"option": "SATL261218P00005000", "bid": 1.1, "bid_size": 994.0, "ask": 1.45, "ask_size": 870.0, "iv": 1.0823, "open_interest": 18.0, "volume": 21.0, "delta": -0.6918, "gamma": 0.258, "vega": 0.0045, "theta": -0.0059, "rho": -0.0036, "theo": 1.2551, "change": -0.7, "open": 1.6, "high": 1.82, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:37:13", "percent_change": -36.8421, "prev_day_close": 1.17500001192093}, {"option": "SATL261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 884.0, "iv": 0.9976, "open_interest": 20.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.1751, "vega": 0.0034, "theta": -0.005, "rho": 0.0006, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T13:52:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SATL261218P00006000", "bid": 2.0, "bid_size": 422.0, "ask": 2.8, "ask_size": 494.0, "iv": 1.7409, "open_interest": 18.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.177, "vega": 0.0034, "theta": -0.0049, "rho": -0.0043, "theo": 2.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T11:43:00", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SATL261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 1.1277, "open_interest": 13.0, "volume": 0.0, "delta": 0.12, "gamma": 0.1216, "vega": 0.0026, "theta": -0.0041, "rho": 0.0004, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SATL261218P00007000", "bid": 2.7, "bid_size": 287.0, "ask": 4.2, "ask_size": 49.0, "iv": 2.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.1243, "vega": 0.0026, "theta": -0.0039, "rho": -0.0046, "theo": 3.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SATL261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3658.0, "iv": 1.8547, "open_interest": 14.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0871, "vega": 0.002, "theta": -0.0033, "rho": 0.0003, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T12:57:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SATL261218P00008000", "bid": 3.9, "bid_size": 54.0, "ask": 4.4, "ask_size": 75.0, "iv": 1.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0906, "vega": 0.0019, "theta": -0.003, "rho": -0.0045, "theo": 4.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SATL261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3865.0, "iv": 2.43, "open_interest": 109.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0642, "vega": 0.0015, "theta": -0.0026, "rho": 0.0002, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T14:08:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SATL261218P00009000", "bid": 4.9, "bid_size": 46.0, "ask": 6.4, "ask_size": 74.0, "iv": 3.032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0683, "vega": 0.0014, "theta": -0.0023, "rho": -0.0044, "theo": 5.0652, "change": 0.0, "open": 0.0, "high": 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": "SATL270115C00001000", "bid": 2.25, "bid_size": 615.0, "ask": 3.4, "ask_size": 280.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0197, "vega": 0.0013, "theta": -0.0026, "rho": 0.0009, "theo": 3.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-14T10:44:01", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SATL270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3833.0, "iv": 4.897, "open_interest": 10.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.018, "vega": 0.0014, "theta": -0.0027, "rho": -0.0004, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-15T14:45:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SATL270115C00002500", "bid": 1.3, "bid_size": 1467.0, "ask": 1.95, "ask_size": 739.0, "iv": 1.2609, "open_interest": 120.0, "volume": 1.0, "delta": 0.8606, "gamma": 0.1013, "vega": 0.0036, "theta": -0.0035, "rho": 0.0024, "theo": 1.636, "change": 0.305, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T10:24:13", "percent_change": 27.1111, "prev_day_close": 1.52499997615814}, {"option": "SATL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3421.0, "iv": 1.7513, "open_interest": 98.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0977, "vega": 0.0037, "theta": -0.0035, "rho": -0.0013, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:32:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270115C00004000", "bid": 0.55, "bid_size": 41.0, "ask": 0.95, "ask_size": 1531.0, "iv": 1.1619, "open_interest": 626.0, "volume": 36.0, "delta": 0.5635, "gamma": 0.2433, "vega": 0.0066, "theta": -0.0046, "rho": 0.0026, "theo": 0.6073, "change": 0.22, "open": 0.4, "high": 0.75, "low": 0.4, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:36:10", "percent_change": 48.8889, "prev_day_close": 0.724999994039536}, {"option": "SATL270115P00004000", "bid": 0.3, "bid_size": 2708.0, "ask": 1.0, "ask_size": 2112.0, "iv": 0.9292, "open_interest": 175.0, "volume": 1.0, "delta": -0.4264, "gamma": 0.2409, "vega": 0.0066, "theta": -0.0046, "rho": -0.0041, "theo": 0.6603, "change": -0.435, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T12:33:48", "percent_change": -37.0213, "prev_day_close": 0.850000023841858}, {"option": "SATL270115C00005000", "bid": 0.2, "bid_size": 5.0, "ask": 0.5, "ask_size": 1494.0, "iv": 1.0158, "open_interest": 994.0, "volume": 52.0, "delta": 0.354, "gamma": 0.2262, "vega": 0.0063, "theta": -0.0045, "rho": 0.0019, "theo": 0.3137, "change": 0.2, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:41:00", "percent_change": 133.333, "prev_day_close": 0.375}, {"option": "SATL270115P00005000", "bid": 1.25, "bid_size": 16.0, "ask": 1.55, "ask_size": 1904.0, "iv": 1.0206, "open_interest": 8160.0, "volume": 2.0, "delta": -0.6349, "gamma": 0.2262, "vega": 0.0063, "theta": -0.0043, "rho": -0.0063, "theo": 1.3606, "change": -0.365, "open": 1.5, "high": 1.5, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T10:29:02", "percent_change": -21.1594, "prev_day_close": 1.35000002384186}, {"option": "SATL270115C00006000", "bid": 0.1, "bid_size": 92.0, "ask": 0.3, "ask_size": 1097.0, "iv": 1.0453, "open_interest": 1505.0, "volume": 27.0, "delta": 0.2249, "gamma": 0.1735, "vega": 0.005, "theta": -0.0038, "rho": 0.0012, "theo": 0.1801, "change": 0.03, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:19:38", "percent_change": 20.0, "prev_day_close": 0.175000000745058}, {"option": "SATL270115P00006000", "bid": 1.8, "bid_size": 831.0, "ask": 3.1, "ask_size": 687.0, "iv": 1.4074, "open_interest": 63.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.1755, "vega": 0.0051, "theta": -0.0036, "rho": -0.0076, "theo": 2.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-14T14:43:17", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SATL270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 95.0, "iv": 1.0284, "open_interest": 4786.0, "volume": 1.0, "delta": 0.1226, "gamma": 0.11, "vega": 0.0034, "theta": -0.0027, "rho": 0.0007, "theo": 0.0898, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:51:11", "percent_change": -1.49012e-06, "prev_day_close": 0.0750000011175871}, {"option": "SATL270115P00007500", "bid": 3.3, "bid_size": 377.0, "ask": 5.0, "ask_size": 35.0, "iv": 2.0644, "open_interest": 16.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.1144, "vega": 0.0034, "theta": -0.0024, "rho": -0.0082, "theo": 3.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T10:19:13", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SATL270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.9971, "open_interest": 710.0, "volume": 20.0, "delta": 0.072, "gamma": 0.0707, "vega": 0.0023, "theta": -0.0019, "rho": 0.0004, "theo": 0.0496, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:40:03", "percent_change": -1.49012e-06, "prev_day_close": 0.025000000372529}, {"option": "SATL270115P00009000", "bid": 4.7, "bid_size": 292.0, "ask": 7.2, "ask_size": 47.0, "iv": 2.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0773, "vega": 0.0022, "theta": -0.0015, "rho": -0.0077, "theo": 5.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-06-15T15:27:33", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SATL270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 1.0944, "open_interest": 15103.0, "volume": 17.0, "delta": 0.052, "gamma": 0.0535, "vega": 0.0018, "theta": -0.0015, "rho": 0.0003, "theo": 0.0348, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:50:06", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SATL270115P00010000", "bid": 5.7, "bid_size": 156.0, "ask": 8.0, "ask_size": 55.0, "iv": 2.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0616, "vega": 0.0017, "theta": -0.001, "rho": -0.007, "theo": 6.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-09-16T11:23:51", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SATL270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2679.0, "iv": 1.4307, "open_interest": 1431.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.041, "vega": 0.0014, "theta": -0.0012, "rho": 0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T13:25:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SATL270115P00011000", "bid": 6.7, "bid_size": 141.0, "ask": 9.0, "ask_size": 20.0, "iv": 2.9035, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0503, "vega": 0.0012, "theta": -0.0007, "rho": -0.006, "theo": 7.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SATL270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4435.0, "iv": 2.2503, "open_interest": 614.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0318, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270115P00012000", "bid": 7.7, "bid_size": 121.0, "ask": 10.2, "ask_size": 6.0, "iv": 3.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.043, "vega": 0.0008, "theta": -0.0004, "rho": -0.0047, "theo": 8.0416, "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": 8.84999990463257}, {"option": "SATL270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4258.0, "iv": 2.3403, "open_interest": 12.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0249, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-14T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270115P00013000", "bid": 8.7, "bid_size": 120.0, "ask": 11.2, "ask_size": 14.0, "iv": 3.2717, "open_interest": 1.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.037, "vega": 0.0005, "theta": -0.0002, "rho": -0.0035, "theo": 9.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-06-23T14:22:22", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SATL270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4314.0, "iv": 2.422, "open_interest": 146.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0197, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-24T15:15:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270115P00014000", "bid": 9.8, "bid_size": 121.0, "ask": 12.0, "ask_size": 5.0, "iv": 3.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0322, "vega": 0.0002, "theta": 0.0, "rho": -0.0012, "theo": 10.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-06-11T10:32:13", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SATL270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4449.0, "iv": 2.1179, "open_interest": 471.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0157, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:35:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SATL270115P00015000", "bid": 10.6, "bid_size": 136.0, "ask": 12.9, "ask_size": 8.0, "iv": 3.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0109, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-10-05T13:47:08", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SATL270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4280.0, "iv": 2.5654, "open_interest": 35.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0126, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T11:38:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270115P00016000", "bid": 11.6, "bid_size": 121.0, "ask": 14.1, "ask_size": 5.0, "iv": 3.3777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "SATL270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4291.0, "iv": 2.6289, "open_interest": 86.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0102, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T14:01:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270115P00017000", "bid": 12.6, "bid_size": 121.0, "ask": 15.1, "ask_size": 5.0, "iv": 3.4514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "SATL270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4490.0, "iv": 2.7948, "open_interest": 717.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0057, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270115P00020000", "bid": 15.6, "bid_size": 121.0, "ask": 18.2, "ask_size": 6.0, "iv": 3.7232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "SATL270219C00001000", "bid": 2.25, "bid_size": 548.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0185, "vega": 0.002, "theta": -0.0025, "rho": 0.0012, "theo": 3.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T14:35:00", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SATL270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2702.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0168, "vega": 0.002, "theta": -0.0027, "rho": -0.001, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 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": "SATL270219C00002000", "bid": 1.3, "bid_size": 306.0, "ask": 2.45, "ask_size": 91.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0576, "vega": 0.0039, "theta": -0.003, "rho": 0.0026, "theo": 2.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T09:30:22", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SATL270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2702.0, "iv": 1.8692, "open_interest": 1.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0546, "vega": 0.0039, "theta": -0.0031, "rho": -0.0019, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:50:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270219C00003000", "bid": 1.25, "bid_size": 143.0, "ask": 1.65, "ask_size": 823.0, "iv": 1.2843, "open_interest": 108.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.1274, "vega": 0.0062, "theta": -0.0034, "rho": 0.0037, "theo": 1.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-15T09:33:36", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SATL270219P00003000", "bid": 0.2, "bid_size": 42.0, "ask": 0.5, "ask_size": 2297.0, "iv": 1.0957, "open_interest": 17.0, "volume": 1.0, "delta": -0.2211, "gamma": 0.1237, "vega": 0.0062, "theta": -0.0034, "rho": -0.0034, "theo": 0.4231, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:05:20", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "SATL270219C00004000", "bid": 0.55, "bid_size": 4520.0, "ask": 1.1, "ask_size": 1568.0, "iv": 1.044, "open_interest": 1166.0, "volume": 25.0, "delta": 0.5839, "gamma": 0.1888, "vega": 0.008, "theta": -0.0038, "rho": 0.0037, "theo": 0.769, "change": 0.3, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:13:30", "percent_change": 54.5455, "prev_day_close": 0.849999994039536}, {"option": "SATL270219P00004000", "bid": 0.7, "bid_size": 2607.0, "ask": 1.0, "ask_size": 2476.0, "iv": 1.0001, "open_interest": 1173.0, "volume": 1.0, "delta": -0.4015, "gamma": 0.1865, "vega": 0.008, "theta": -0.0037, "rho": -0.0061, "theo": 0.8291, "change": -0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:51:27", "percent_change": -9.09091, "prev_day_close": 0.875}, {"option": "SATL270219C00005000", "bid": 0.45, "bid_size": 2.0, "ask": 0.8, "ask_size": 2691.0, "iv": 1.1701, "open_interest": 321.0, "volume": 2.0, "delta": 0.4193, "gamma": 0.1858, "vega": 0.0081, "theta": -0.0039, "rho": 0.003, "theo": 0.4786, "change": 0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:04:33", "percent_change": 33.3333, "prev_day_close": 0.525000005960464}, {"option": "SATL270219P00005000", "bid": 1.15, "bid_size": 1300.0, "ask": 2.05, "ask_size": 1042.0, "iv": 1.077, "open_interest": 43.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.1859, "vega": 0.0081, "theta": -0.0037, "rho": -0.0088, "theo": 1.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-28T15:03:19", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SATL270219C00006000", "bid": 0.2, "bid_size": 3076.0, "ask": 0.55, "ask_size": 2228.0, "iv": 1.1013, "open_interest": 104.0, "volume": 5.0, "delta": 0.3103, "gamma": 0.1595, "vega": 0.0073, "theta": -0.0037, "rho": 0.0023, "theo": 0.331, "change": 0.005, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T12:42:02", "percent_change": 1.81818, "prev_day_close": 0.375000007450581}, {"option": "SATL270219P00006000", "bid": 2.15, "bid_size": 1010.0, "ask": 2.9, "ask_size": 944.0, "iv": 1.2416, "open_interest": 18.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.1616, "vega": 0.0073, "theta": -0.0034, "rho": -0.0108, "theo": 2.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-10-27T14:46:58", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "SATL270219C00007000", "bid": 0.2, "bid_size": 5.0, "ask": 0.5, "ask_size": 2670.0, "iv": 1.2481, "open_interest": 79.0, "volume": 2.0, "delta": 0.2382, "gamma": 0.1335, "vega": 0.0064, "theta": -0.0034, "rho": 0.0018, "theo": 0.2438, "change": 0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:42:41", "percent_change": 71.4286, "prev_day_close": 0.250000007450581}, {"option": "SATL270219P00007000", "bid": 2.8, "bid_size": 676.0, "ask": 4.2, "ask_size": 380.0, "iv": 1.4056, "open_interest": 3.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.1373, "vega": 0.0064, "theta": -0.003, "rho": -0.0121, "theo": 3.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-08T14:10:08", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SATL270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3147.0, "iv": 1.319, "open_interest": 148.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.1119, "vega": 0.0056, "theta": -0.0031, "rho": 0.0015, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:40:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SATL270219P00008000", "bid": 3.9, "bid_size": 577.0, "ask": 5.0, "ask_size": 69.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.1172, "vega": 0.0056, "theta": -0.0026, "rho": -0.0129, "theo": 4.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SATL270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2257.0, "iv": 1.1749, "open_interest": 311.0, "volume": 6.0, "delta": 0.1519, "gamma": 0.0945, "vega": 0.0049, "theta": -0.0028, "rho": 0.0012, "theo": 0.1471, "change": -0.15, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:54:48", "percent_change": -50.0, "prev_day_close": 0.0750000029802322}, {"option": "SATL270219P00009000", "bid": 4.7, "bid_size": 290.0, "ask": 6.2, "ask_size": 44.0, "iv": 1.6311, "open_interest": 5.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.1012, "vega": 0.0048, "theta": -0.0022, "rho": -0.0133, "theo": 5.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-08-10T15:20:06", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SATL270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3179.0, "iv": 1.5411, "open_interest": 269.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0805, "vega": 0.0042, "theta": -0.0025, "rho": 0.001, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:49:32", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SATL270219P00010000", "bid": 5.7, "bid_size": 288.0, "ask": 7.4, "ask_size": 50.0, "iv": 1.8852, "open_interest": 2.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0885, "vega": 0.0041, "theta": -0.0018, "rho": -0.0133, "theo": 6.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T11:32:01", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SATL270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1960.0, "iv": 1.748, "open_interest": 203.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0691, "vega": 0.0037, "theta": -0.0022, "rho": 0.0008, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-29T09:43:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270219P00011000", "bid": 6.7, "bid_size": 285.0, "ask": 9.0, "ask_size": 12.0, "iv": 2.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0783, "vega": 0.0035, "theta": -0.0014, "rho": -0.0129, "theo": 7.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-11-03T10:08:23", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SATL270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3935.0, "iv": 1.8292, "open_interest": 108.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0598, "vega": 0.0033, "theta": -0.002, "rho": 0.0007, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T11:18:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270219P00012000", "bid": 7.7, "bid_size": 141.0, "ask": 10.0, "ask_size": 13.0, "iv": 2.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0705, "vega": 0.003, "theta": -0.0011, "rho": -0.0125, "theo": 8.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-28T12:19:18", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SATL270521C00001000", "bid": 2.25, "bid_size": 272.0, "ask": 3.3, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0161, "vega": 0.0027, "theta": -0.002, "rho": 0.0015, "theo": 3.26, "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": 2.77499997615814}, {"option": "SATL270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2445.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0126, "vega": 0.0028, "theta": -0.0018, "rho": -0.0027, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T15:51:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SATL270521C00002000", "bid": 1.45, "bid_size": 616.0, "ask": 2.75, "ask_size": 211.0, "iv": 1.0799, "open_interest": 19.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0489, "vega": 0.0056, "theta": -0.0024, "rho": 0.0037, "theo": 2.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T10:03:21", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SATL270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2423.0, "iv": 2.4456, "open_interest": 20.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0427, "vega": 0.0057, "theta": -0.0023, "rho": -0.0047, "theo": 0.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:40:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SATL270521C00003000", "bid": 1.5, "bid_size": 24.0, "ask": 1.85, "ask_size": 583.0, "iv": 1.2679, "open_interest": 117.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0925, "vega": 0.0084, "theta": -0.0026, "rho": 0.0054, "theo": 1.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T09:37:03", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SATL270521P00003000", "bid": 0.25, "bid_size": 2292.0, "ask": 0.95, "ask_size": 2124.0, "iv": 1.0146, "open_interest": 43.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0852, "vega": 0.0084, "theta": -0.0025, "rho": -0.0078, "theo": 0.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-19T10:05:15", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SATL270521C00004000", "bid": 1.05, "bid_size": 1642.0, "ask": 1.5, "ask_size": 2685.0, "iv": 1.2342, "open_interest": 19.0, "volume": 6.0, "delta": 0.6147, "gamma": 0.1236, "vega": 0.0104, "theta": -0.0029, "rho": 0.0058, "theo": 1.0896, "change": 0.52, "open": 1.1, "high": 1.22, "low": 1.07, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T14:51:45", "percent_change": 74.2857, "prev_day_close": 1.22499996423721}, {"option": "SATL270521P00004000", "bid": 0.65, "bid_size": 2044.0, "ask": 1.8, "ask_size": 2184.0, "iv": 1.0583, "open_interest": 33.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.118, "vega": 0.0104, "theta": -0.0027, "rho": -0.0122, "theo": 1.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-15T14:05:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SATL270521C00005000", "bid": 0.75, "bid_size": 35.0, "ask": 1.15, "ask_size": 2785.0, "iv": 1.1824, "open_interest": 95.0, "volume": 0.0, "delta": 0.4986, "gamma": 0.1302, "vega": 0.011, "theta": -0.003, "rho": 0.0053, "theo": 0.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T12:19:49", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SATL270521P00005000", "bid": 1.6, "bid_size": 1196.0, "ask": 2.5, "ask_size": 1161.0, "iv": 1.1676, "open_interest": 31.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.1275, "vega": 0.011, "theta": -0.0028, "rho": -0.0166, "theo": 1.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-09T10:56:11", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SATL270521C00006000", "bid": 0.35, "bid_size": 2786.0, "ask": 0.95, "ask_size": 2674.0, "iv": 1.0905, "open_interest": 27.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.1247, "vega": 0.0108, "theta": -0.003, "rho": 0.0047, "theo": 0.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T11:42:11", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SATL270521P00006000", "bid": 2.2, "bid_size": 1166.0, "ask": 3.3, "ask_size": 927.0, "iv": 1.0898, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.1246, "vega": 0.0108, "theta": -0.0027, "rho": -0.0203, "theo": 2.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SATL270521C00007000", "bid": 0.4, "bid_size": 723.0, "ask": 0.7, "ask_size": 2513.0, "iv": 1.1338, "open_interest": 78.0, "volume": 1.0, "delta": 0.3466, "gamma": 0.1156, "vega": 0.0103, "theta": -0.0029, "rho": 0.0041, "theo": 0.4953, "change": 0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:34:15", "percent_change": 80.0, "prev_day_close": 0.474999994039536}, {"option": "SATL270521P00007000", "bid": 3.1, "bid_size": 1012.0, "ask": 4.2, "ask_size": 802.0, "iv": 1.148, "open_interest": 20.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.1178, "vega": 0.0103, "theta": -0.0026, "rho": -0.0233, "theo": 3.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-02T15:44:15", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "SATL270521C00008000", "bid": 0.1, "bid_size": 4637.0, "ask": 0.65, "ask_size": 2933.0, "iv": 1.0669, "open_interest": 261.0, "volume": 217.0, "delta": 0.2969, "gamma": 0.1061, "vega": 0.0097, "theta": -0.0028, "rho": 0.0036, "theo": 0.411, "change": 0.175, "open": 0.3, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:17:30", "percent_change": 77.7778, "prev_day_close": 0.375}, {"option": "SATL270521P00008000", "bid": 4.0, "bid_size": 677.0, "ask": 5.1, "ask_size": 392.0, "iv": 1.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.1105, "vega": 0.0097, "theta": -0.0024, "rho": -0.0255, "theo": 4.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SATL270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3320.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0971, "vega": 0.0091, "theta": -0.0026, "rho": 0.0032, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-05T11:09:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SATL270521P00009000", "bid": 4.9, "bid_size": 438.0, "ask": 6.1, "ask_size": 339.0, "iv": 1.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.1035, "vega": 0.0091, "theta": -0.0022, "rho": -0.0274, "theo": 5.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SATL270521C00010000", "bid": 0.05, "bid_size": 3261.0, "ask": 0.55, "ask_size": 2736.0, "iv": 1.1459, "open_interest": 7.0, "volume": 6.0, "delta": 0.2262, "gamma": 0.089, "vega": 0.0084, "theta": -0.0025, "rho": 0.0029, "theo": 0.2988, "change": -0.13, "open": 0.3, "high": 0.3, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:51:45", "percent_change": -32.5, "prev_day_close": 0.274999998509884}, {"option": "SATL270521P00010000", "bid": 5.8, "bid_size": 447.0, "ask": 7.7, "ask_size": 337.0, "iv": 1.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0973, "vega": 0.0085, "theta": -0.002, "rho": -0.0288, "theo": 6.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-10-20T15:05:07", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SATL280121C00001000", "bid": 0.5, "bid_size": 1592.0, "ask": 3.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.02, "vega": 0.0039, "theta": -0.0004, "rho": 0.0045, "theo": 3.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T15:59:22", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SATL280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 116.0, "iv": 1.9093, "open_interest": 2.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0162, "vega": 0.004, "theta": -0.0006, "rho": -0.0041, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:59:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SATL280121C00002500", "bid": 1.6, "bid_size": 3203.0, "ask": 3.2, "ask_size": 2745.0, "iv": 1.2541, "open_interest": 614.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0548, "vega": 0.0103, "theta": -0.001, "rho": 0.0103, "theo": 2.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T10:19:44", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SATL280121P00002500", "bid": 0.4, "bid_size": 3298.0, "ask": 0.75, "ask_size": 100.0, "iv": 0.9062, "open_interest": 1623.0, "volume": 5.0, "delta": -0.156, "gamma": 0.0528, "vega": 0.0103, "theta": -0.0012, "rho": -0.0133, "theo": 0.7166, "change": 0.0, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:12:57", "percent_change": -1.49012e-06, "prev_day_close": 0.675000011920929}, {"option": "SATL280121C00004000", "bid": 0.7, "bid_size": 3588.0, "ask": 3.2, "ask_size": 3455.0, "iv": 1.245, "open_interest": 911.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0762, "vega": 0.0144, "theta": -0.0015, "rho": 0.0118, "theo": 1.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T14:32:04", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "SATL280121P00004000", "bid": 0.6, "bid_size": 2432.0, "ask": 3.5, "ask_size": 2739.0, "iv": 1.3387, "open_interest": 44.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.078, "vega": 0.0144, "theta": -0.0016, "rho": -0.0245, "theo": 1.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-15T15:09:06", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SATL280121C00005000", "bid": 0.75, "bid_size": 3623.0, "ask": 1.75, "ask_size": 748.0, "iv": 0.9307, "open_interest": 1008.0, "volume": 21.0, "delta": 0.6227, "gamma": 0.0833, "vega": 0.0158, "theta": -0.0017, "rho": 0.0117, "theo": 1.3682, "change": 0.225, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:10:33", "percent_change": 19.1489, "prev_day_close": 1.375}, {"option": "SATL280121P00005000", "bid": 1.5, "bid_size": 2406.0, "ask": 3.9, "ask_size": 3663.0, "iv": 1.2608, "open_interest": 1051.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0878, "vega": 0.0158, "theta": -0.0017, "rho": -0.0313, "theo": 2.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-13T09:30:13", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SATL280121C00007500", "bid": 0.5, "bid_size": 3553.0, "ask": 1.7, "ask_size": 3123.0, "iv": 1.0937, "open_interest": 1210.0, "volume": 2.0, "delta": 0.484, "gamma": 0.0877, "vega": 0.0168, "theta": -0.0018, "rho": 0.0106, "theo": 0.9554, "change": 0.85, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:54:59", "percent_change": 113.333, "prev_day_close": 1.09999999403954}, {"option": "SATL280121P00007500", "bid": 3.1, "bid_size": 1422.0, "ask": 5.1, "ask_size": 1277.0, "iv": 0.8726, "open_interest": 221.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0994, "vega": 0.0166, "theta": -0.0017, "rho": -0.044, "theo": 4.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T09:52:03", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SATL280121C00010000", "bid": 0.6, "bid_size": 2063.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9907, "open_interest": 986.0, "volume": 10.0, "delta": 0.3877, "gamma": 0.084, "vega": 0.0162, "theta": -0.0018, "rho": 0.0092, "theo": 0.7118, "change": 0.17, "open": 0.55, "high": 0.72, "low": 0.55, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T14:15:36", "percent_change": 30.9091, "prev_day_close": 0.675000011920929}, {"option": "SATL280121P00010000", "bid": 5.3, "bid_size": 1137.0, "ask": 7.9, "ask_size": 741.0, "iv": 1.0627, "open_interest": 19.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.1035, "vega": 0.0155, "theta": -0.0015, "rho": -0.051, "theo": 6.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-11-03T10:09:54", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SATL280121C00012000", "bid": 0.05, "bid_size": 3571.0, "ask": 2.8, "ask_size": 3747.0, "iv": 1.5316, "open_interest": 149.0, "volume": 0.0, "delta": 0.3305, "gamma": 0.0792, "vega": 0.0154, "theta": -0.0017, "rho": 0.0081, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:40:57", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "SATL280121P00012000", "bid": 7.2, "bid_size": 724.0, "ask": 10.1, "ask_size": 386.0, "iv": 1.211, "open_interest": 1.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.1045, "vega": 0.0139, "theta": -0.0013, "rho": -0.0518, "theo": 8.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-04-09T12:51:07", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "SATL280121C00015000", "bid": 0.3, "bid_size": 1421.0, "ask": 0.65, "ask_size": 2017.0, "iv": 1.0815, "open_interest": 122.0, "volume": 3.0, "delta": 0.2664, "gamma": 0.0715, "vega": 0.014, "theta": -0.0016, "rho": 0.0069, "theo": 0.4439, "change": 0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:34:11", "percent_change": 75.0, "prev_day_close": 0.524999991059303}, {"option": "SATL280121P00015000", "bid": 10.0, "bid_size": 645.0, "ask": 12.6, "ask_size": 327.0, "iv": 1.1105, "open_interest": 3.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.1054, "vega": 0.0109, "theta": -0.001, "rho": -0.0475, "theo": 11.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-09-14T11:45:23", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SATL280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4007.0, "iv": 1.6596, "open_interest": 287.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0664, "vega": 0.013, "theta": -0.0015, "rho": 0.0062, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:10:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SATL280121P00017000", "bid": 11.8, "bid_size": 301.0, "ask": 14.7, "ask_size": 77.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.1085, "vega": 0.0093, "theta": -0.0009, "rho": -0.0446, "theo": 13.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SATL280121C00020000", "bid": 0.25, "bid_size": 1.0, "ask": 0.7, "ask_size": 2880.0, "iv": 1.1665, "open_interest": 1135.0, "volume": 1.0, "delta": 0.195, "gamma": 0.0596, "vega": 0.0118, "theta": -0.0013, "rho": 0.0053, "theo": 0.3043, "change": -0.5, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:24:11", "percent_change": -62.5, "prev_day_close": 0.474999994039536}, {"option": "SATL280121P00020000", "bid": 14.8, "bid_size": 203.0, "ask": 17.7, "ask_size": 38.0, "iv": 1.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.1106, "vega": 0.0061, "theta": -0.0006, "rho": -0.0325, "theo": 16.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-06-17T10:51:48", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "SATL290119C00001000", "bid": 1.6, "bid_size": 7.0, "ask": 6.0, "ask_size": 12.0, "iv": 3.006, "open_interest": 2.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.003, "vega": 0.0017, "theta": -0.0001, "rho": 0.0009, "theo": 3.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-05T10:54:54", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "SATL290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0002, "rho": -0.0111, "theo": 0.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SATL290119C00002000", "bid": 1.45, "bid_size": 5.0, "ask": 5.5, "ask_size": 11.0, "iv": 2.0831, "open_interest": 1.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0111, "vega": 0.006, "theta": -0.0005, "rho": 0.0044, "theo": 3.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:57:35", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "SATL290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0098, "vega": 0.0059, "theta": -0.0006, "rho": -0.0233, "theo": 1.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SATL290119C00003000", "bid": 1.0, "bid_size": 808.0, "ask": 3.9, "ask_size": 675.0, "iv": 1.1154, "open_interest": 5.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0215, "vega": 0.0103, "theta": -0.0007, "rho": 0.0084, "theo": 2.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T15:55:10", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SATL290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 826.0, "iv": 1.2998, "open_interest": 6.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0213, "vega": 0.0103, "theta": -0.0008, "rho": -0.0341, "theo": 1.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-27T12:00:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SATL290119C00004000", "bid": 1.55, "bid_size": 88.0, "ask": 4.2, "ask_size": 763.0, "iv": 1.5954, "open_interest": 20.0, "volume": 20.0, "delta": 0.8038, "gamma": 0.0316, "vega": 0.0137, "theta": -0.0009, "rho": 0.0116, "theo": 2.5383, "change": 0.35, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:49:03", "percent_change": 18.4211, "prev_day_close": 2.17499995231628}, {"option": "SATL290119P00004000", "bid": 0.75, "bid_size": 1211.0, "ask": 3.8, "ask_size": 1438.0, "iv": 1.1735, "open_interest": 2.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0333, "vega": 0.0138, "theta": -0.001, "rho": -0.0443, "theo": 2.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-22T11:54:13", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SATL290119C00005000", "bid": 0.5, "bid_size": 2225.0, "ask": 3.7, "ask_size": 1551.0, "iv": 1.1433, "open_interest": 10.0, "volume": 1.0, "delta": 0.7505, "gamma": 0.04, "vega": 0.0163, "theta": -0.001, "rho": 0.0137, "theo": 2.2293, "change": 0.035, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T11:32:21", "percent_change": 1.7284, "prev_day_close": 1.62499997019768}, {"option": "SATL290119P00005000", "bid": 1.5, "bid_size": 1036.0, "ask": 4.4, "ask_size": 942.0, "iv": 1.1155, "open_interest": 6.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0443, "vega": 0.0165, "theta": -0.0011, "rho": -0.0539, "theo": 3.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-13T13:24:46", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SATL290119C00007000", "bid": 1.0, "bid_size": 2071.0, "ask": 2.4, "ask_size": 1405.0, "iv": 1.0751, "open_interest": 55.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0514, "vega": 0.0195, "theta": -0.0012, "rho": 0.0158, "theo": 1.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T12:55:44", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SATL290119P00007000", "bid": 3.1, "bid_size": 1226.0, "ask": 6.0, "ask_size": 1054.0, "iv": 1.1039, "open_interest": 31.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.062, "vega": 0.0197, "theta": -0.0011, "rho": -0.0702, "theo": 4.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-06T13:15:25", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SATL290119C00010000", "bid": 0.05, "bid_size": 167.0, "ask": 5.0, "ask_size": 1067.0, "iv": 1.6734, "open_interest": 285.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.0593, "vega": 0.0216, "theta": -0.0013, "rho": 0.0162, "theo": 1.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:42:00", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SATL290119P00010000", "bid": 4.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 13.0, "iv": 1.0424, "open_interest": 0.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0809, "vega": 0.0212, "theta": -0.0011, "rho": -0.087, "theo": 7.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}], "symbol": "SATL", "security_type": "stock", "exchange_id": 2, "current_price": 4.02, "price_change": 0.06, "price_change_percent": 1.5152, "bid": 4.0, "ask": 4.08, "bid_size": 1100, "ask_size": 900, "open": 3.54, "high": 4.03, "low": 3.44, "close": 3.965, "prev_day_close": 3.96, "volume": 5151944, "iv30": 98.003, "iv30_change": -0.566, "iv30_change_percent": -0.5742, "seqno": 11056428791, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SATL"}