{"timestamp": "2026-11-09 23:29:57", "data": {"options": [{"option": "SBSI261120C00015000", "bid": 18.2, "bid_size": 41.0, "ask": 22.5, "ask_size": 7.0, "iv": 2.7925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0017, "vega": 0.0014, "theta": -0.01, "rho": 0.0052, "theo": 20.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SBSI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 106.0, "iv": 5.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0124, "rho": -0.0001, "theo": 0.0408, "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": 2.15000009536743}, {"option": "SBSI261120C00017500", "bid": 15.5, "bid_size": 41.0, "ask": 20.0, "ask_size": 7.0, "iv": 1.9903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0026, "vega": 0.0019, "theta": -0.0126, "rho": 0.0061, "theo": 17.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "SBSI261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.9056, "open_interest": 2543.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0026, "vega": 0.0019, "theta": -0.0147, "rho": -0.0001, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-30T12:10:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SBSI261120C00020000", "bid": 13.0, "bid_size": 41.0, "ask": 17.5, "ask_size": 7.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0042, "vega": 0.0025, "theta": -0.0156, "rho": 0.0069, "theo": 15.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SBSI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 103.0, "iv": 4.0519, "open_interest": 1117.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0042, "vega": 0.0025, "theta": -0.0174, "rho": -0.0002, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:37:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SBSI261120C00022500", "bid": 10.5, "bid_size": 41.0, "ask": 15.0, "ask_size": 7.0, "iv": 1.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0068, "vega": 0.0035, "theta": -0.019, "rho": 0.0077, "theo": 12.7742, "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": 12.1500000953674}, {"option": "SBSI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.4361, "open_interest": 763.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0068, "vega": 0.0035, "theta": -0.0206, "rho": -0.0003, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-11T09:41:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SBSI261120C00025000", "bid": 8.0, "bid_size": 41.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.0274, "open_interest": 2.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0113, "vega": 0.0049, "theta": -0.0231, "rho": 0.0084, "theo": 10.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-10-29T09:30:53", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SBSI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 36.0, "iv": 2.8869, "open_interest": 344.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0113, "vega": 0.0049, "theta": -0.0243, "rho": -0.0004, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:57:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SBSI261120C00030000", "bid": 3.0, "bid_size": 41.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.5253, "open_interest": 6.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0377, "vega": 0.0104, "theta": -0.0335, "rho": 0.0094, "theo": 5.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-29T09:30:53", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SBSI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 31.0, "iv": 1.8958, "open_interest": 7.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0379, "vega": 0.0105, "theta": -0.0343, "rho": -0.0011, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-20T12:43:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SBSI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.9444, "open_interest": 7.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.1752, "vega": 0.0242, "theta": -0.0414, "rho": 0.0065, "theo": 1.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T10:22:55", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SBSI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 31.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.1783, "vega": 0.0242, "theta": -0.0421, "rho": -0.0044, "theo": 0.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBSI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4669, "open_interest": 4.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.051, "vega": 0.0102, "theta": -0.0237, "rho": 0.0011, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:58:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SBSI261120P00040000", "bid": 3.0, "bid_size": 41.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0537, "vega": 0.0087, "theta": -0.0248, "rho": -0.0051, "theo": 4.968, "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": "SBSI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 31.0, "iv": 2.0993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0176, "vega": 0.005, "theta": -0.0159, "rho": 0.0004, "theo": 0.0645, "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": 2.15000009536743}, {"option": "SBSI261120P00045000", "bid": 8.0, "bid_size": 41.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0198, "vega": 0.0032, "theta": -0.0159, "rho": -0.0032, "theo": 9.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-06-05T14:59:11", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SBSI261218C00017500", "bid": 15.5, "bid_size": 30.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.005, "vega": 0.0086, "theta": -0.0126, "rho": 0.0181, "theo": 18.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "SBSI261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 1.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.005, "vega": 0.0087, "theta": -0.0145, "rho": -0.0015, "theo": 0.2371, "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": "SBSI261218C00020000", "bid": 13.0, "bid_size": 30.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0073, "vega": 0.0109, "theta": -0.0144, "rho": 0.0204, "theo": 15.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SBSI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 106.0, "iv": 2.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0074, "vega": 0.011, "theta": -0.016, "rho": -0.0019, "theo": 0.2828, "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": 2.20000004768372}, {"option": "SBSI261218C00022500", "bid": 10.5, "bid_size": 30.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0107, "vega": 0.0139, "theta": -0.0161, "rho": 0.0225, "theo": 13.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SBSI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 36.0, "iv": 1.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0109, "vega": 0.0139, "theta": -0.0175, "rho": -0.0026, "theo": 0.3395, "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": 2.20000004768372}, {"option": "SBSI261218C00025000", "bid": 8.0, "bid_size": 41.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.016, "vega": 0.0176, "theta": -0.0178, "rho": 0.0244, "theo": 10.7178, "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": 9.59999990463257}, {"option": "SBSI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 36.0, "iv": 1.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0162, "vega": 0.0177, "theta": -0.0191, "rho": -0.0034, "theo": 0.4135, "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": 2.20000004768372}, {"option": "SBSI261218C00030000", "bid": 3.0, "bid_size": 41.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0385, "vega": 0.0293, "theta": -0.0212, "rho": 0.0262, "theo": 5.9987, "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": 4.64999997615814}, {"option": "SBSI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0394, "vega": 0.0297, "theta": -0.0222, "rho": -0.0066, "theo": 0.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SBSI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0884, "vega": 0.0454, "theta": -0.023, "rho": 0.0199, "theo": 1.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBSI261218P00035000", "bid": 0.1, "bid_size": 687.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0932, "vega": 0.0451, "theta": -0.0244, "rho": -0.0147, "theo": 1.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBSI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0576, "vega": 0.036, "theta": -0.022, "rho": 0.0087, "theo": 0.725, "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": 0.699999988079071}, {"option": "SBSI261218P00040000", "bid": 3.5, "bid_size": 41.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0585, "vega": 0.0322, "theta": -0.0219, "rho": -0.0213, "theo": 5.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SBSI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 36.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0319, "vega": 0.026, "theta": -0.0205, "rho": 0.0051, "theo": 0.4715, "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": 2.20000004768372}, {"option": "SBSI261218P00045000", "bid": 8.5, "bid_size": 30.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.031, "vega": 0.0223, "theta": -0.0189, "rho": -0.0246, "theo": 10.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SBSI270219C00017500", "bid": 15.5, "bid_size": 25.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.9605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.007, "vega": 0.0129, "theta": -0.008, "rho": 0.0168, "theo": 17.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "SBSI270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.1691, "open_interest": 336.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0065, "vega": 0.0208, "theta": -0.0097, "rho": -0.007, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-07-22T11:23:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBSI270219C00020000", "bid": 13.0, "bid_size": 30.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.7958, "open_interest": 1.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0103, "vega": 0.02, "theta": -0.0096, "rho": 0.0242, "theo": 15.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-07-31T12:27:34", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SBSI270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 104.0, "iv": 1.3928, "open_interest": 144.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0091, "vega": 0.0255, "theta": -0.0103, "rho": -0.0088, "theo": 0.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-07-22T11:23:12", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SBSI270219C00022500", "bid": 10.5, "bid_size": 31.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.6496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0145, "vega": 0.0249, "theta": -0.0106, "rho": 0.0272, "theo": 12.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-06-18T14:06:54", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SBSI270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.8184, "open_interest": 32.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0128, "vega": 0.031, "theta": -0.0108, "rho": -0.0112, "theo": 0.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-07T14:37:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SBSI270219C00025000", "bid": 8.0, "bid_size": 39.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0207, "vega": 0.0321, "theta": -0.0115, "rho": 0.037, "theo": 10.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-10-29T09:39:23", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SBSI270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.6687, "open_interest": 350.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0182, "vega": 0.0376, "theta": -0.0113, "rho": -0.0144, "theo": 0.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-17T11:58:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SBSI270219C00030000", "bid": 3.1, "bid_size": 39.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0415, "vega": 0.0506, "theta": -0.0116, "rho": 0.0486, "theo": 5.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-07-31T11:17:15", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SBSI270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.6456, "open_interest": 150.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0388, "vega": 0.0554, "theta": -0.0115, "rho": -0.0257, "theo": 1.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-17T11:58:08", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SBSI270219C00035000", "bid": 1.6, "bid_size": 9.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.2761, "open_interest": 23.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0808, "vega": 0.0715, "theta": -0.0094, "rho": 0.0434, "theo": 1.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T11:56:14", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SBSI270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0798, "vega": 0.0718, "theta": -0.0092, "rho": -0.0551, "theo": 2.2248, "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": 1.64999997615814}, {"option": "SBSI270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.4454, "open_interest": 1.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0537, "vega": 0.0488, "theta": -0.0063, "rho": 0.0166, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBSI270219P00040000", "bid": 3.6, "bid_size": 25.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0506, "vega": 0.0461, "theta": -0.0051, "rho": -0.0956, "theo": 5.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SBSI270219C00045000", "bid": 0.05, "bid_size": 43.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.3296, "open_interest": 88.0, "volume": 0.0, "delta": 0.089, "gamma": 0.026, "vega": 0.0292, "theta": -0.0048, "rho": 0.0077, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-06T10:44:01", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SBSI270219P00045000", "bid": 8.5, "bid_size": 25.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0245, "vega": 0.0282, "theta": -0.003, "rho": -0.1168, "theo": 10.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SBSI270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 34.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0151, "vega": 0.0209, "theta": -0.0039, "rho": 0.0046, "theo": 0.1546, "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": 0.174999997019768}, {"option": "SBSI270219P00050000", "bid": 13.5, "bid_size": 25.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0144, "vega": 0.0199, "theta": -0.0015, "rho": -0.1332, "theo": 15.4618, "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": 16.25}, {"option": "SBSI270521C00017500", "bid": 15.5, "bid_size": 30.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0077, "vega": 0.0169, "theta": -0.0048, "rho": 0.0277, "theo": 17.7274, "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": 16.8000001907349}, {"option": "SBSI270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 109.0, "iv": 0.6043, "open_interest": 522.0, "volume": 350.0, "delta": -0.0627, "gamma": 0.0067, "vega": 0.0306, "theta": -0.0057, "rho": -0.0144, "theo": 0.6175, "change": -1.74, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:52:55", "percent_change": -71.0204, "prev_day_close": 2.45000004768372}, {"option": "SBSI270521C00020000", "bid": 13.0, "bid_size": 25.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0115, "vega": 0.0226, "theta": -0.0061, "rho": 0.0333, "theo": 15.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SBSI270521P00020000", "bid": 0.05, "bid_size": 41.0, "ask": 0.65, "ask_size": 109.0, "iv": 0.5306, "open_interest": 236.0, "volume": 150.0, "delta": -0.0817, "gamma": 0.0094, "vega": 0.0374, "theta": -0.0061, "rho": -0.0184, "theo": 0.7241, "change": 1.17, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:52:55", "percent_change": 334.286, "prev_day_close": 0.350000012665987}, {"option": "SBSI270521C00022500", "bid": 10.5, "bid_size": 39.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0158, "vega": 0.0361, "theta": -0.0066, "rho": 0.0524, "theo": 12.9298, "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": 12.0500001907349}, {"option": "SBSI270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.6012, "open_interest": 1946.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0131, "vega": 0.0456, "theta": -0.0065, "rho": -0.0235, "theo": 0.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T12:27:26", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "SBSI270521C00025000", "bid": 8.0, "bid_size": 39.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.021, "vega": 0.0464, "theta": -0.0068, "rho": 0.067, "theo": 10.5893, "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": 9.65000009536743}, {"option": "SBSI270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.4864, "open_interest": 834.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0183, "vega": 0.0552, "theta": -0.0068, "rho": -0.0304, "theo": 1.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-06T12:27:26", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SBSI270521C00030000", "bid": 3.5, "bid_size": 40.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.3269, "open_interest": 1.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0366, "vega": 0.0724, "theta": -0.0068, "rho": 0.0832, "theo": 6.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "SBSI270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0356, "vega": 0.0789, "theta": -0.0072, "rho": -0.0533, "theo": 1.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBSI270521C00035000", "bid": 0.2, "bid_size": 689.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.2729, "open_interest": 2.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.0606, "vega": 0.0969, "theta": -0.0068, "rho": 0.0728, "theo": 2.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SBSI270521P00035000", "bid": 0.65, "bid_size": 19.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0588, "vega": 0.0975, "theta": -0.0065, "rho": -0.1024, "theo": 2.9402, "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": 3.09999990463257}, {"option": "SBSI270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0487, "vega": 0.0811, "theta": -0.0057, "rho": 0.0406, "theo": 0.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SBSI270521P00040000", "bid": 4.1, "bid_size": 39.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.047, "vega": 0.0794, "theta": -0.0048, "rho": -0.1639, "theo": 6.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SBSI270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0302, "vega": 0.0592, "theta": -0.0048, "rho": 0.0245, "theo": 0.5753, "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": 0.675000011920929}, {"option": "SBSI270521P00045000", "bid": 8.4, "bid_size": 39.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0293, "vega": 0.0583, "theta": -0.0034, "rho": -0.1987, "theo": 10.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}], "symbol": "SBSI", "security_type": "stock", "exchange_id": 3, "current_price": 35.08, "price_change": 1.0, "price_change_percent": 2.9343, "bid": 34.3, "ask": 42.79, "bid_size": 100, "ask_size": 200, "open": 34.61, "high": 35.32, "low": 34.425, "close": 35.08, "prev_day_close": 34.08, "volume": 195512, "iv30": 39.238, "iv30_change": 1.293, "iv30_change_percent": 3.4076, "seqno": 10402926406, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SBSI"}