{"timestamp": "2026-11-11 00:30:12", "data": {"options": [{"option": "SB261120C00002500", "bid": 4.1, "bid_size": 317.0, "ask": 5.7, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0023, "rho": 0.0008, "theo": 5.0867, "change": 0.0, "open": 0.0, "high": 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": "SB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 612.0, "iv": 7.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SB261120C00005000", "bid": 1.55, "bid_size": 322.0, "ask": 3.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0398, "vega": 0.0009, "theta": -0.0059, "rho": 0.0016, "theo": 2.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0399, "vega": 0.0009, "theta": -0.0062, "rho": -0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SB261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 172.0, "iv": 0.6638, "open_interest": 55.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.6824, "vega": 0.0049, "theta": -0.0114, "rho": 0.0013, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T10:40:33", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SB261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 181.0, "iv": 1.0353, "open_interest": 1.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.6908, "vega": 0.0049, "theta": -0.0116, "rho": -0.0008, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:20:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SB261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.9766, "open_interest": 381.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0748, "vega": 0.0011, "theta": -0.0045, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:02:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SB261120P00010000", "bid": 1.75, "bid_size": 90.0, "ask": 3.5, "ask_size": 89.0, "iv": 1.6933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.082, "vega": 0.0008, "theta": -0.0045, "rho": -0.0009, "theo": 2.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-02T12:08:49", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SB261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 611.0, "iv": 3.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0222, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "SB261120P00012500", "bid": 4.1, "bid_size": 90.0, "ask": 6.1, "ask_size": 89.0, "iv": 2.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0205, "vega": 0.0002, "theta": -0.0025, "rho": -0.0003, "theo": 4.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SB261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 713.0, "iv": 3.905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0106, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "SB261120P00015000", "bid": 6.7, "bid_size": 90.0, "ask": 8.6, "ask_size": 89.0, "iv": 3.1246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0053, "vega": 0.0, "theta": -0.0019, "rho": -0.0001, "theo": 7.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SB261218C00002500", "bid": 3.9, "bid_size": 54.0, "ask": 5.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0088, "vega": 0.0007, "theta": -0.0018, "rho": 0.001, "theo": 5.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 636.0, "iv": 3.7946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0095, "vega": 0.001, "theta": -0.0026, "rho": -0.0002, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 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": "SB261218C00005000", "bid": 1.5, "bid_size": 89.0, "ask": 3.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0547, "vega": 0.0026, "theta": -0.0034, "rho": 0.0025, "theo": 2.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-16T12:53:43", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 263.0, "iv": 1.0758, "open_interest": 8.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0573, "vega": 0.0032, "theta": -0.0038, "rho": -0.0006, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:17:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SB261218C00007500", "bid": 0.25, "bid_size": 176.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.3228, "open_interest": 4.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.4679, "vega": 0.0094, "theta": -0.0049, "rho": 0.0031, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:01:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SB261218P00007500", "bid": 0.15, "bid_size": 293.0, "ask": 0.5, "ask_size": 61.0, "iv": 0.3399, "open_interest": 6.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.4455, "vega": 0.0096, "theta": -0.0046, "rho": -0.0038, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:12:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SB261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 287.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.1248, "vega": 0.0055, "theta": -0.0053, "rho": 0.001, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 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": "SB261218P00010000", "bid": 1.8, "bid_size": 91.0, "ask": 3.6, "ask_size": 89.0, "iv": 0.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.1243, "vega": 0.0054, "theta": -0.005, "rho": -0.0076, "theo": 2.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SB261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 632.0, "iv": 1.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0635, "vega": 0.0039, "theta": -0.0052, "rho": 0.0006, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 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": "SB261218P00012500", "bid": 4.2, "bid_size": 91.0, "ask": 6.1, "ask_size": 89.0, "iv": 1.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0635, "vega": 0.0039, "theta": -0.0047, "rho": -0.0096, "theo": 5.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SB261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 632.0, "iv": 1.9982, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0423, "vega": 0.0031, "theta": -0.005, "rho": 0.0004, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 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": "SB261218P00015000", "bid": 6.8, "bid_size": 91.0, "ask": 8.5, "ask_size": 87.0, "iv": 1.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0423, "vega": 0.0031, "theta": -0.0043, "rho": -0.0115, "theo": 7.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SB261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 500.0, "iv": 2.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0318, "vega": 0.0027, "theta": -0.0049, "rho": 0.0004, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 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": "SB261218P00017500", "bid": 9.3, "bid_size": 91.0, "ask": 11.0, "ask_size": 55.0, "iv": 1.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0319, "vega": 0.0026, "theta": -0.0039, "rho": -0.0133, "theo": 10.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SB270115C00002500", "bid": 4.0, "bid_size": 66.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.01, "vega": 0.0011, "theta": -0.0012, "rho": 0.0015, "theo": 5.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-10T11:22:06", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 129.0, "iv": 1.7801, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0107, "vega": 0.0017, "theta": -0.0019, "rho": -0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SB270115C00005000", "bid": 1.65, "bid_size": 897.0, "ask": 3.5, "ask_size": 537.0, "iv": 0.5744, "open_interest": 974.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0622, "vega": 0.0041, "theta": -0.0026, "rho": 0.0042, "theo": 2.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T15:42:51", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 380.0, "iv": 0.769, "open_interest": 4.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0604, "vega": 0.0048, "theta": -0.0028, "rho": -0.0013, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T10:13:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SB270115C00007500", "bid": 0.35, "bid_size": 569.0, "ask": 0.8, "ask_size": 671.0, "iv": 0.4464, "open_interest": 3001.0, "volume": 22.0, "delta": 0.54, "gamma": 0.3594, "vega": 0.0125, "theta": -0.0035, "rho": 0.0062, "theo": 0.4608, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:54:24", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "SB270115P00007500", "bid": 0.4, "bid_size": 54.0, "ask": 0.55, "ask_size": 347.0, "iv": 0.383, "open_interest": 3359.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.3496, "vega": 0.0126, "theta": -0.0034, "rho": -0.0062, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:05:45", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SB270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3909, "open_interest": 3054.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.1178, "vega": 0.0062, "theta": -0.0023, "rho": 0.0014, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:43:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SB270115P00010000", "bid": 1.65, "bid_size": 444.0, "ask": 3.7, "ask_size": 391.0, "iv": 0.6732, "open_interest": 182.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.12, "vega": 0.0059, "theta": -0.0021, "rho": -0.0101, "theo": 2.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T12:27:11", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SB270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1473.0, "iv": 1.2968, "open_interest": 18.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0495, "vega": 0.0034, "theta": -0.0017, "rho": 0.0006, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:40:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SB270115P00012500", "bid": 4.1, "bid_size": 93.0, "ask": 6.2, "ask_size": 93.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0497, "vega": 0.0032, "theta": -0.0011, "rho": -0.0113, "theo": 5.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SB270416C00002500", "bid": 3.6, "bid_size": 118.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0143, "vega": 0.0031, "theta": -0.0003, "rho": 0.0047, "theo": 5.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.63, "last_trade_time": "2026-11-06T10:31:36", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SB270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1448.0, "iv": 2.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0136, "vega": 0.0039, "theta": -0.0015, "rho": -0.0016, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SB270416C00005000", "bid": 2.0, "bid_size": 538.0, "ask": 3.4, "ask_size": 263.0, "iv": 0.5946, "open_interest": 535.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0633, "vega": 0.0098, "theta": -0.0016, "rho": 0.013, "theo": 2.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:56:14", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SB270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 522.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0621, "vega": 0.0102, "theta": -0.0022, "rho": -0.0048, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 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": "SB270416C00007500", "bid": 0.6, "bid_size": 292.0, "ask": 0.8, "ask_size": 46.0, "iv": 0.3469, "open_interest": 1313.0, "volume": 0.0, "delta": 0.562, "gamma": 0.2179, "vega": 0.0191, "theta": -0.0021, "rho": 0.0138, "theo": 0.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:21:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SB270416P00007500", "bid": 0.65, "bid_size": 84.0, "ask": 0.8, "ask_size": 53.0, "iv": 0.3736, "open_interest": 909.0, "volume": 20.0, "delta": -0.4424, "gamma": 0.2189, "vega": 0.0192, "theta": -0.0021, "rho": -0.0146, "theo": 0.6955, "change": -0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:30:31", "percent_change": -3.03031, "prev_day_close": 0.825000017881394}, {"option": "SB270416C00010000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 267.0, "iv": 0.4099, "open_interest": 923.0, "volume": 2.0, "delta": 0.1547, "gamma": 0.1297, "vega": 0.0117, "theta": -0.0013, "rho": 0.0044, "theo": 0.1301, "change": 0.15, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:30:31", "percent_change": 150.0, "prev_day_close": 0.100000003352761}, {"option": "SB270416P00010000", "bid": 2.5, "bid_size": 47.0, "ask": 2.75, "ask_size": 155.0, "iv": 0.4277, "open_interest": 925.0, "volume": 20.0, "delta": -0.8575, "gamma": 0.1384, "vega": 0.0108, "theta": -0.0008, "rho": -0.0224, "theo": 2.5609, "change": 0.0, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T09:31:50", "percent_change": 8.22133e-07, "prev_day_close": 2.89999997615814}, {"option": "SB270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1266.0, "iv": 0.7388, "open_interest": 56.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0591, "vega": 0.0068, "theta": -0.001, "rho": 0.002, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SB270416P00012500", "bid": 3.9, "bid_size": 78.0, "ask": 6.4, "ask_size": 64.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0612, "vega": 0.0047, "theta": 0.0, "rho": -0.0163, "theo": 4.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SB270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1165.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.035, "vega": 0.0047, "theta": -0.0008, "rho": 0.0013, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "SB270416P00015000", "bid": 6.4, "bid_size": 43.0, "ask": 8.8, "ask_size": 29.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0306, "vega": 0.0025, "theta": 0.0, "rho": -0.0151, "theo": 7.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}], "symbol": "SB", "security_type": "stock", "exchange_id": 3, "current_price": 7.58, "price_change": 0.36, "price_change_percent": 4.9861, "bid": 7.5, "ask": 7.98, "bid_size": 100, "ask_size": 400, "open": 7.33, "high": 7.59, "low": 7.14, "close": 7.58, "prev_day_close": 7.22, "volume": 1039162, "iv30": 38.47, "iv30_change": -6.358, "iv30_change_percent": -14.1831, "seqno": 21104168075, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "SB"}