{"timestamp": "2026-11-09 23:26:32", "data": {"options": [{"option": "SBSW261120C00004000", "bid": 5.0, "bid_size": 524.0, "ask": 6.9, "ask_size": 121.0, "iv": 3.0315, "open_interest": 66.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0006, "rho": 0.0006, "theo": 5.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T10:15:44", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SBSW261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2752.0, "iv": 5.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0031, "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": 0.200000002980232}, {"option": "SBSW261120C00005000", "bid": 3.7, "bid_size": 283.0, "ask": 6.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0012, "rho": 0.0011, "theo": 4.9002, "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": 4.35000002384186}, {"option": "SBSW261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1034.0, "iv": 4.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0054, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0049, "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": 0.200000002980232}, {"option": "SBSW261120C00006000", "bid": 3.2, "bid_size": 482.0, "ask": 5.0, "ask_size": 135.0, "iv": 2.5023, "open_interest": 24.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0125, "vega": 0.0005, "theta": -0.0021, "rho": 0.0019, "theo": 3.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T11:48:43", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SBSW261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1029.0, "iv": 3.6367, "open_interest": 50.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0124, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:45:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SBSW261120C00007000", "bid": 1.85, "bid_size": 638.0, "ask": 3.9, "ask_size": 152.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0308, "vega": 0.001, "theta": -0.0039, "rho": 0.0024, "theo": 2.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-04T11:49:14", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SBSW261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 300.0, "iv": 2.8433, "open_interest": 1.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0308, "vega": 0.001, "theta": -0.0042, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T11:42:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SBSW261120C00008000", "bid": 1.35, "bid_size": 1265.0, "ask": 2.4, "ask_size": 840.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0843, "vega": 0.0021, "theta": -0.0073, "rho": 0.0026, "theo": 1.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T12:50:37", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SBSW261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2293.0, "iv": 1.2744, "open_interest": 1170.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0844, "vega": 0.0021, "theta": -0.0075, "rho": -0.0002, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:07:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SBSW261120C00009000", "bid": 0.85, "bid_size": 1226.0, "ask": 1.1, "ask_size": 595.0, "iv": 0.5473, "open_interest": 244.0, "volume": 6.0, "delta": 0.8148, "gamma": 0.2373, "vega": 0.0046, "theta": -0.0134, "rho": 0.0025, "theo": 1.0188, "change": 0.225, "open": 0.9, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:02:24", "percent_change": 31.0345, "prev_day_close": 0.724999994039536}, {"option": "SBSW261120P00009000", "bid": 0.05, "bid_size": 1126.0, "ask": 0.35, "ask_size": 3028.0, "iv": 0.817, "open_interest": 3042.0, "volume": 70.0, "delta": -0.1847, "gamma": 0.2377, "vega": 0.0046, "theta": -0.0136, "rho": -0.0006, "theo": 0.1178, "change": -0.115, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:38:20", "percent_change": -51.1111, "prev_day_close": 0.225000001490116}, {"option": "SBSW261120C00010000", "bid": 0.3, "bid_size": 976.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.5761, "open_interest": 966.0, "volume": 458.0, "delta": 0.4798, "gamma": 0.4091, "vega": 0.0068, "theta": -0.0179, "rho": 0.0016, "theo": 0.3413, "change": 0.165, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:28:30", "percent_change": 73.3333, "prev_day_close": 0.225000001490116}, {"option": "SBSW261120P00010000", "bid": 0.3, "bid_size": 1909.0, "ask": 0.5, "ask_size": 403.0, "iv": 0.5057, "open_interest": 6025.0, "volume": 216.0, "delta": -0.5206, "gamma": 0.4104, "vega": 0.0068, "theta": -0.0179, "rho": -0.0016, "theo": 0.4395, "change": -0.18, "open": 0.54, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:49:50", "percent_change": -25.7143, "prev_day_close": 0.699999988079071}, {"option": "SBSW261120C00011000", "bid": 0.05, "bid_size": 1578.0, "ask": 0.15, "ask_size": 1294.0, "iv": 0.6249, "open_interest": 1815.0, "volume": 25.0, "delta": 0.1739, "gamma": 0.245, "vega": 0.0044, "theta": -0.012, "rho": 0.0006, "theo": 0.0916, "change": 0.045, "open": 0.1, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:12:46", "percent_change": 60.0, "prev_day_close": 0.0750000011175871}, {"option": "SBSW261120P00011000", "bid": 1.1, "bid_size": 681.0, "ask": 1.45, "ask_size": 1049.0, "iv": 0.7803, "open_interest": 423.0, "volume": 2.0, "delta": -0.8276, "gamma": 0.2465, "vega": 0.0044, "theta": -0.012, "rho": -0.0022, "theo": 1.1899, "change": -0.23, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T10:23:37", "percent_change": -12.4324, "prev_day_close": 1.85000002384186}, {"option": "SBSW261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 502.0, "iv": 0.6652, "open_interest": 7334.0, "volume": 2.0, "delta": 0.0628, "gamma": 0.1032, "vega": 0.0021, "theta": -0.0063, "rho": 0.0002, "theo": 0.0301, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:36:55", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW261120P00012000", "bid": 1.6, "bid_size": 1176.0, "ask": 2.75, "ask_size": 1132.0, "iv": 0.8634, "open_interest": 528.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.1055, "vega": 0.002, "theta": -0.0062, "rho": -0.002, "theo": 2.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-05T12:10:03", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "SBSW261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1261.0, "iv": 1.0039, "open_interest": 166.0, "volume": 30.0, "delta": 0.026, "gamma": 0.0449, "vega": 0.001, "theta": -0.0033, "rho": 0.0001, "theo": 0.0121, "change": 0.045, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:19:05", "percent_change": 180.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW261120P00013000", "bid": 2.15, "bid_size": 262.0, "ask": 4.2, "ask_size": 210.0, "iv": 1.1104, "open_interest": 1.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0471, "vega": 0.0009, "theta": -0.0031, "rho": -0.0015, "theo": 3.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-21T09:43:35", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SBSW261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 968.0, "iv": 1.2061, "open_interest": 71.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0211, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T15:56:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW261120P00014000", "bid": 3.1, "bid_size": 103.0, "ask": 5.2, "ask_size": 80.0, "iv": 1.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.024, "vega": 0.0004, "theta": -0.0014, "rho": -0.0009, "theo": 4.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SBSW261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.228, "open_interest": 271.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0107, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T10:20:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SBSW261120P00015000", "bid": 4.0, "bid_size": 103.0, "ask": 6.3, "ask_size": 80.0, "iv": 1.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0089, "vega": 0.0, "theta": -0.0007, "rho": -0.0001, "theo": 5.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-20T13:43:15", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SBSW261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.7807, "open_interest": 2.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0058, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:26:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SBSW261120P00016000", "bid": 5.0, "bid_size": 103.0, "ask": 7.3, "ask_size": 80.0, "iv": 1.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0015, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.105, "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": 6.75}, {"option": "SBSW261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1486.0, "iv": 2.9251, "open_interest": 7.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T09:53:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SBSW261120P00017000", "bid": 6.0, "bid_size": 103.0, "ask": 8.3, "ask_size": 80.0, "iv": 1.7285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.105, "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": 7.60000014305115}, {"option": "SBSW261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1589.0, "iv": 2.2836, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-13T15:27:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SBSW261120P00018000", "bid": 7.2, "bid_size": 103.0, "ask": 9.1, "ask_size": 80.0, "iv": 1.8722, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.105, "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": 8.75}, {"option": "SBSW261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1533.0, "iv": 3.0541, "open_interest": 15.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T14:09:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SBSW261120P00019000", "bid": 8.0, "bid_size": 103.0, "ask": 10.3, "ask_size": 80.0, "iv": 2.0059, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.105, "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": 9.60000038146973}, {"option": "SBSW261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.0894, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "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": 0.08, "last_trade_time": "2026-10-16T13:40:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SBSW261120P00020000", "bid": 9.0, "bid_size": 103.0, "ask": 11.3, "ask_size": 80.0, "iv": 2.131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.105, "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": 10.6000003814697}, {"option": "SBSW261218C00002000", "bid": 6.7, "bid_size": 44.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0002, "rho": 0.0021, "theo": 7.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.87, "last_trade_time": "2026-10-21T10:15:44", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SBSW261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1662.0, "iv": 4.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0017, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0099, "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": 0.200000002980232}, {"option": "SBSW261218C00003000", "bid": 5.7, "bid_size": 43.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0006, "rho": 0.0033, "theo": 6.9206, "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": "SBSW261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1775.0, "iv": 3.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0138, "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": "SBSW261218C00004000", "bid": 4.7, "bid_size": 46.0, "ask": 6.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0069, "vega": 0.001, "theta": -0.0011, "rho": 0.0043, "theo": 5.9316, "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": "SBSW261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1824.0, "iv": 2.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0069, "vega": 0.001, "theta": -0.0016, "rho": -0.0001, "theo": 0.0198, "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": "SBSW261218C00005000", "bid": 3.7, "bid_size": 84.0, "ask": 5.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0133, "vega": 0.0016, "theta": -0.0017, "rho": 0.0053, "theo": 4.9465, "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": 4.30000007152557}, {"option": "SBSW261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1712.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0134, "vega": 0.0016, "theta": -0.0022, "rho": -0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW261218C00006000", "bid": 2.85, "bid_size": 289.0, "ask": 4.5, "ask_size": 268.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.026, "vega": 0.0026, "theta": -0.0026, "rho": 0.0063, "theo": 3.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:03:23", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SBSW261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1073.0, "iv": 1.0303, "open_interest": 20.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.026, "vega": 0.0026, "theta": -0.003, "rho": -0.0004, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:10:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SBSW261218C00007000", "bid": 1.8, "bid_size": 516.0, "ask": 4.1, "ask_size": 413.0, "iv": 0.5969, "open_interest": 25.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0513, "vega": 0.0042, "theta": -0.0038, "rho": 0.007, "theo": 3.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-30T14:58:46", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "SBSW261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1737.0, "iv": 1.4281, "open_interest": 4.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0514, "vega": 0.0042, "theta": -0.0041, "rho": -0.0008, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:07:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SBSW261218C00008000", "bid": 0.85, "bid_size": 1030.0, "ask": 3.0, "ask_size": 687.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.1004, "vega": 0.007, "theta": -0.0056, "rho": 0.0073, "theo": 2.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:37:45", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SBSW261218P00008000", "bid": 0.1, "bid_size": 102.0, "ask": 0.2, "ask_size": 1862.0, "iv": 0.6496, "open_interest": 328.0, "volume": 1.0, "delta": -0.1328, "gamma": 0.1009, "vega": 0.007, "theta": -0.0058, "rho": -0.0015, "theo": 0.1545, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:00:55", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "SBSW261218C00009000", "bid": 1.2, "bid_size": 70.0, "ask": 1.35, "ask_size": 636.0, "iv": 0.5791, "open_interest": 151.0, "volume": 6.0, "delta": 0.7339, "gamma": 0.1772, "vega": 0.0106, "theta": -0.0076, "rho": 0.0067, "theo": 1.2649, "change": 0.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:19:23", "percent_change": 30.0, "prev_day_close": 0.999999970197678}, {"option": "SBSW261218P00009000", "bid": 0.25, "bid_size": 1701.0, "ask": 0.35, "ask_size": 266.0, "iv": 0.5418, "open_interest": 774.0, "volume": 35.0, "delta": -0.2672, "gamma": 0.1785, "vega": 0.0106, "theta": -0.0078, "rho": -0.0029, "theo": 0.3293, "change": -0.15, "open": 0.37, "high": 0.37, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:48:03", "percent_change": -33.3333, "prev_day_close": 0.450000002980232}, {"option": "SBSW261218C00010000", "bid": 0.6, "bid_size": 1128.0, "ask": 0.7, "ask_size": 261.0, "iv": 0.5248, "open_interest": 1153.0, "volume": 214.0, "delta": 0.522, "gamma": 0.2296, "vega": 0.0129, "theta": -0.0088, "rho": 0.005, "theo": 0.6614, "change": 0.145, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:55:21", "percent_change": 27.619, "prev_day_close": 0.525000005960464}, {"option": "SBSW261218P00010000", "bid": 0.65, "bid_size": 1111.0, "ask": 0.95, "ask_size": 1529.0, "iv": 0.5932, "open_interest": 263.0, "volume": 2.0, "delta": -0.4812, "gamma": 0.2323, "vega": 0.0129, "theta": -0.0089, "rho": -0.005, "theo": 0.7234, "change": -0.175, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:58:11", "percent_change": -17.9487, "prev_day_close": 0.974999994039536}, {"option": "SBSW261218C00011000", "bid": 0.3, "bid_size": 3.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5416, "open_interest": 181.0, "volume": 355.0, "delta": 0.3182, "gamma": 0.201, "vega": 0.0116, "theta": -0.0081, "rho": 0.0032, "theo": 0.3297, "change": 0.015, "open": 0.35, "high": 0.35, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:55:21", "percent_change": 5.45454, "prev_day_close": 0.275000005960464}, {"option": "SBSW261218P00011000", "bid": 1.3, "bid_size": 235.0, "ask": 1.65, "ask_size": 880.0, "iv": 0.6173, "open_interest": 22.0, "volume": 2.0, "delta": -0.688, "gamma": 0.2051, "vega": 0.0114, "theta": -0.0081, "rho": -0.0065, "theo": 1.3918, "change": 0.125, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:23:37", "percent_change": 7.46269, "prev_day_close": 1.67500001192093}, {"option": "SBSW261218C00012000", "bid": 0.1, "bid_size": 1909.0, "ask": 0.2, "ask_size": 475.0, "iv": 0.5519, "open_interest": 214.0, "volume": 464.0, "delta": 0.1871, "gamma": 0.1422, "vega": 0.0087, "theta": -0.0064, "rho": 0.0019, "theo": 0.1741, "change": 0.0, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:40:19", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "SBSW261218P00012000", "bid": 2.0, "bid_size": 691.0, "ask": 2.4, "ask_size": 384.0, "iv": 0.532, "open_interest": 7.0, "volume": 0.0, "delta": -0.822, "gamma": 0.147, "vega": 0.0084, "theta": -0.0064, "rho": -0.0069, "theo": 2.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:26:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SBSW261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 977.0, "iv": 0.5788, "open_interest": 31.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0948, "vega": 0.0062, "theta": -0.0048, "rho": 0.0011, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:47:11", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SBSW261218P00013000", "bid": 2.15, "bid_size": 271.0, "ask": 4.2, "ask_size": 183.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.1, "vega": 0.0057, "theta": -0.0048, "rho": -0.0064, "theo": 3.1667, "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": 3.59999990463257}, {"option": "SBSW261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 671.0, "iv": 0.6923, "open_interest": 4.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0632, "vega": 0.0044, "theta": -0.0036, "rho": 0.0007, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:35:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SBSW261218P00014000", "bid": 3.1, "bid_size": 157.0, "ask": 5.3, "ask_size": 121.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0694, "vega": 0.0036, "theta": -0.0036, "rho": -0.0052, "theo": 4.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-20T13:31:56", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SBSW261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1285.0, "iv": 1.35, "open_interest": 16.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0429, "vega": 0.0032, "theta": -0.0027, "rho": 0.0005, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:28:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SBSW261218P00015000", "bid": 4.3, "bid_size": 161.0, "ask": 5.9, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0502, "vega": 0.0021, "theta": -0.0026, "rho": -0.0039, "theo": 5.1149, "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": 5.64999985694885}, {"option": "SBSW261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1901.0, "iv": 1.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0298, "vega": 0.0023, "theta": -0.0021, "rho": 0.0003, "theo": 0.0259, "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": "SBSW261218P00016000", "bid": 5.0, "bid_size": 61.0, "ask": 7.2, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0347, "vega": 0.0008, "theta": -0.0021, "rho": -0.0016, "theo": 6.1074, "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": 6.64999985694885}, {"option": "SBSW261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1886.0, "iv": 1.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0211, "vega": 0.0017, "theta": -0.0016, "rho": 0.0002, "theo": 0.0179, "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": "SBSW261218P00017000", "bid": 6.2, "bid_size": 61.0, "ask": 8.1, "ask_size": 70.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0169, "vega": 0.0004, "theta": -0.001, "rho": -0.0006, "theo": 7.1051, "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": 7.60000014305115}, {"option": "SBSW261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1198.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0153, "vega": 0.0013, "theta": -0.0012, "rho": 0.0002, "theo": 0.0127, "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": "SBSW261218P00018000", "bid": 7.0, "bid_size": 61.0, "ask": 9.3, "ask_size": 70.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0031, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 8.105, "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": 8.85000038146973}, {"option": "SBSW270115C00000500", "bid": 8.1, "bid_size": 298.0, "ask": 10.6, "ask_size": 207.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0009, "theo": 9.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-17T15:36:18", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SBSW270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 3.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW270115C00001000", "bid": 7.6, "bid_size": 343.0, "ask": 10.1, "ask_size": 298.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0007, "vega": 0.0003, "theta": 0.0, "rho": 0.0018, "theo": 8.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-17T15:36:18", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SBSW270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0005, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW270115C00001500", "bid": 7.2, "bid_size": 297.0, "ask": 9.6, "ask_size": 207.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0013, "vega": 0.0004, "theta": 0.0, "rho": 0.0028, "theo": 8.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-06-03T12:14:33", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SBSW270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW270115C00002000", "bid": 6.7, "bid_size": 316.0, "ask": 9.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.002, "vega": 0.0006, "theta": 0.0, "rho": 0.0037, "theo": 7.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-17T15:36:18", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SBSW270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3911.0, "iv": 2.5026, "open_interest": 1101.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.002, "vega": 0.0006, "theta": -0.0007, "rho": -0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T14:00:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SBSW270115C00002500", "bid": 6.2, "bid_size": 334.0, "ask": 8.6, "ask_size": 237.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0029, "vega": 0.0008, "theta": 0.0, "rho": 0.0046, "theo": 7.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-14T10:39:22", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SBSW270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3380.0, "iv": 2.1608, "open_interest": 19.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2025-07-11T15:07:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SBSW270115C00003000", "bid": 5.7, "bid_size": 680.0, "ask": 7.4, "ask_size": 643.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0042, "vega": 0.001, "theta": -0.0002, "rho": 0.0055, "theo": 6.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.53, "last_trade_time": "2026-11-06T11:53:04", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SBSW270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4242.0, "iv": 2.2622, "open_interest": 320.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0042, "vega": 0.001, "theta": -0.001, "rho": -0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T11:54:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SBSW270115C00003500", "bid": 5.2, "bid_size": 322.0, "ask": 7.6, "ask_size": 205.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0059, "vega": 0.0013, "theta": -0.0004, "rho": 0.0064, "theo": 6.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-10-02T12:18:51", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SBSW270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4083.0, "iv": 2.2637, "open_interest": 195.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0059, "vega": 0.0013, "theta": -0.0011, "rho": -0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-01-02T10:11:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SBSW270115C00004000", "bid": 4.7, "bid_size": 561.0, "ask": 7.1, "ask_size": 234.0, "iv": 0.0, "open_interest": 403.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0082, "vega": 0.0016, "theta": -0.0006, "rho": 0.0072, "theo": 5.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.28, "last_trade_time": "2026-10-27T10:45:37", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SBSW270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.0782, "open_interest": 667.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0083, "vega": 0.0016, "theta": -0.0013, "rho": -0.0003, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T12:51:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW270115C00004500", "bid": 4.2, "bid_size": 956.0, "ask": 6.6, "ask_size": 977.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0114, "vega": 0.0021, "theta": -0.0009, "rho": 0.0081, "theo": 5.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:04:32", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SBSW270115P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.9506, "open_interest": 41.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0114, "vega": 0.0021, "theta": -0.0016, "rho": -0.0004, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:32:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW270115C00005000", "bid": 4.7, "bid_size": 1989.0, "ask": 5.1, "ask_size": 1345.0, "iv": 0.0, "open_interest": 2039.0, "volume": 21.0, "delta": 0.9739, "gamma": 0.0157, "vega": 0.0026, "theta": -0.0012, "rho": 0.0089, "theo": 4.995, "change": 0.85, "open": 4.9, "high": 5.0, "low": 4.85, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T11:00:00", "percent_change": 21.25, "prev_day_close": 4.00000011920929}, {"option": "SBSW270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4246.0, "iv": 1.0278, "open_interest": 3503.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0158, "vega": 0.0027, "theta": -0.0018, "rho": -0.0006, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:58:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SBSW270115C00005500", "bid": 3.2, "bid_size": 1576.0, "ask": 5.5, "ask_size": 1208.0, "iv": 0.0, "open_interest": 256.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0216, "vega": 0.0034, "theta": -0.0016, "rho": 0.0097, "theo": 4.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T11:40:29", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "SBSW270115P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 4302.0, "iv": 1.3852, "open_interest": 423.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0217, "vega": 0.0034, "theta": -0.0021, "rho": -0.0007, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:05:34", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SBSW270115C00007000", "bid": 1.8, "bid_size": 2510.0, "ask": 3.5, "ask_size": 1754.0, "iv": 0.0, "open_interest": 5649.0, "volume": 3.0, "delta": 0.913, "gamma": 0.0548, "vega": 0.0068, "theta": -0.0031, "rho": 0.0114, "theo": 3.0985, "change": 0.385, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T09:48:26", "percent_change": 14.9515, "prev_day_close": 2.57499992847443}, {"option": "SBSW270115P00007000", "bid": 0.1, "bid_size": 100.0, "ask": 0.15, "ask_size": 882.0, "iv": 0.6738, "open_interest": 5465.0, "volume": 1.0, "delta": -0.0886, "gamma": 0.0552, "vega": 0.0068, "theta": -0.0034, "rho": -0.0018, "theo": 0.1329, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:28:06", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "SBSW270115C00008000", "bid": 1.7, "bid_size": 2289.0, "ask": 2.3, "ask_size": 768.0, "iv": 0.3156, "open_interest": 437.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0957, "vega": 0.0104, "theta": -0.0044, "rho": 0.0117, "theo": 2.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T13:20:41", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SBSW270115P00008000", "bid": 0.15, "bid_size": 2562.0, "ask": 0.3, "ask_size": 1554.0, "iv": 0.5813, "open_interest": 861.0, "volume": 1.0, "delta": -0.163, "gamma": 0.0966, "vega": 0.0105, "theta": -0.0047, "rho": -0.0032, "theo": 0.2461, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "SBSW270115C00009000", "bid": 1.4, "bid_size": 15.0, "ask": 1.55, "ask_size": 981.0, "iv": 0.5602, "open_interest": 1596.0, "volume": 12.0, "delta": 0.7141, "gamma": 0.1468, "vega": 0.0145, "theta": -0.0057, "rho": 0.0108, "theo": 1.4536, "change": 0.435, "open": 1.35, "high": 1.45, "low": 1.35, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T14:46:48", "percent_change": 44.6154, "prev_day_close": 0.975000023841858}, {"option": "SBSW270115P00009000", "bid": 0.45, "bid_size": 3.0, "ask": 0.65, "ask_size": 2798.0, "iv": 0.5977, "open_interest": 1089.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.1488, "vega": 0.0145, "theta": -0.0059, "rho": -0.0054, "theo": 0.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:58:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SBSW270115C00010000", "bid": 0.8, "bid_size": 901.0, "ask": 0.95, "ask_size": 991.0, "iv": 0.5196, "open_interest": 14812.0, "volume": 146.0, "delta": 0.5442, "gamma": 0.1798, "vega": 0.0168, "theta": -0.0064, "rho": 0.0086, "theo": 0.8732, "change": 0.15, "open": 0.8, "high": 0.94, "low": 0.8, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:13:50", "percent_change": 21.4286, "prev_day_close": 0.699999988079071}, {"option": "SBSW270115P00010000", "bid": 0.8, "bid_size": 1300.0, "ask": 0.95, "ask_size": 418.0, "iv": 0.5099, "open_interest": 3143.0, "volume": 1.0, "delta": -0.4629, "gamma": 0.1835, "vega": 0.0168, "theta": -0.0066, "rho": -0.0083, "theo": 0.8896, "change": -0.1, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:18:35", "percent_change": -9.09091, "prev_day_close": 1.09999996423721}, {"option": "SBSW270115C00011000", "bid": 0.45, "bid_size": 693.0, "ask": 0.55, "ask_size": 808.0, "iv": 0.5151, "open_interest": 4421.0, "volume": 373.0, "delta": 0.3756, "gamma": 0.1724, "vega": 0.0161, "theta": -0.0062, "rho": 0.0061, "theo": 0.503, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.47, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 25.0, "prev_day_close": 0.399999991059303}, {"option": "SBSW270115P00011000", "bid": 0.95, "bid_size": 2238.0, "ask": 2.4, "ask_size": 1936.0, "iv": 0.6135, "open_interest": 212.0, "volume": 0.0, "delta": -0.636, "gamma": 0.1781, "vega": 0.0159, "theta": -0.0062, "rho": -0.0105, "theo": 1.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T12:33:44", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SBSW270115C00012000", "bid": 0.25, "bid_size": 912.0, "ask": 0.4, "ask_size": 1909.0, "iv": 0.5544, "open_interest": 10799.0, "volume": 6.0, "delta": 0.2469, "gamma": 0.1397, "vega": 0.0134, "theta": -0.0052, "rho": 0.0041, "theo": 0.2924, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:47:43", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "SBSW270115P00012000", "bid": 2.2, "bid_size": 868.0, "ask": 2.65, "ask_size": 1570.0, "iv": 0.614, "open_interest": 2626.0, "volume": 154.0, "delta": -0.7696, "gamma": 0.1471, "vega": 0.0128, "theta": -0.0053, "rho": -0.0114, "theo": 2.3127, "change": -0.325, "open": 2.4, "high": 2.45, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -12.381, "prev_day_close": 2.625}, {"option": "SBSW270115C00013000", "bid": 0.15, "bid_size": 476.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5492, "open_interest": 2442.0, "volume": 1.0, "delta": 0.1614, "gamma": 0.1042, "vega": 0.0104, "theta": -0.0042, "rho": 0.0027, "theo": 0.1759, "change": 0.04, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T09:34:08", "percent_change": 26.6667, "prev_day_close": 0.150000002235174}, {"option": "SBSW270115P00013000", "bid": 3.1, "bid_size": 746.0, "ask": 3.4, "ask_size": 925.0, "iv": 0.598, "open_interest": 245.0, "volume": 6.0, "delta": -0.8602, "gamma": 0.1128, "vega": 0.0093, "theta": -0.0042, "rho": -0.0103, "theo": 3.203, "change": -0.55, "open": 3.38, "high": 3.38, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:16:18", "percent_change": -14.4737, "prev_day_close": 3.79999995231628}, {"option": "SBSW270115C00014000", "bid": 0.1, "bid_size": 35.0, "ask": 0.15, "ask_size": 676.0, "iv": 0.5907, "open_interest": 11788.0, "volume": 31.0, "delta": 0.1069, "gamma": 0.0754, "vega": 0.0078, "theta": -0.0033, "rho": 0.0018, "theo": 0.1101, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:16:51", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SBSW270115P00014000", "bid": 3.3, "bid_size": 415.0, "ask": 5.3, "ask_size": 362.0, "iv": 0.751, "open_interest": 37.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0851, "vega": 0.0063, "theta": -0.0032, "rho": -0.0087, "theo": 4.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T10:12:58", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SBSW270115C00015000", "bid": 0.05, "bid_size": 507.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.5998, "open_interest": 11866.0, "volume": 13.0, "delta": 0.0723, "gamma": 0.0543, "vega": 0.0059, "theta": -0.0025, "rho": 0.0012, "theo": 0.0714, "change": 0.005, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:47:43", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "SBSW270115P00015000", "bid": 4.8, "bid_size": 1668.0, "ask": 5.6, "ask_size": 1505.0, "iv": 0.7363, "open_interest": 1538.0, "volume": 3.0, "delta": -0.9584, "gamma": 0.0646, "vega": 0.0035, "theta": -0.0024, "rho": -0.006, "theo": 5.118, "change": -0.44, "open": 5.15, "high": 5.15, "low": 5.11, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-11-09T09:34:25", "percent_change": -7.92793, "prev_day_close": 5.54999995231628}, {"option": "SBSW270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.5509, "open_interest": 1583.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0392, "vega": 0.0044, "theta": -0.002, "rho": 0.0008, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:37", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SBSW270115P00016000", "bid": 5.2, "bid_size": 359.0, "ask": 7.3, "ask_size": 319.0, "iv": 0.8792, "open_interest": 1.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0504, "vega": 0.0016, "theta": -0.0018, "rho": -0.0033, "theo": 6.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-14T14:13:25", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SBSW270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1300.0, "iv": 0.6808, "open_interest": 4126.0, "volume": 110.0, "delta": 0.0353, "gamma": 0.0287, "vega": 0.0033, "theta": -0.0015, "rho": 0.0006, "theo": 0.0329, "change": 0.025, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:29:04", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SBSW270115P00017000", "bid": 5.9, "bid_size": 639.0, "ask": 8.3, "ask_size": 577.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0106, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 7.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-28T13:30:17", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SBSW270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1455.0, "iv": 0.7372, "open_interest": 1024.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0212, "vega": 0.0025, "theta": -0.0012, "rho": 0.0004, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:11:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SBSW270115P00018000", "bid": 6.9, "bid_size": 276.0, "ask": 9.4, "ask_size": 36.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 8.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T13:03:28", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SBSW270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4417.0, "iv": 1.2269, "open_interest": 66.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0158, "vega": 0.0019, "theta": -0.0009, "rho": 0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T13:26:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SBSW270115P00019000", "bid": 7.9, "bid_size": 299.0, "ask": 10.4, "ask_size": 36.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 9.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-20T09:59:56", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SBSW270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3147.0, "iv": 0.8991, "open_interest": 16086.0, "volume": 4.0, "delta": 0.0138, "gamma": 0.012, "vega": 0.0015, "theta": -0.0007, "rho": 0.0002, "theo": 0.0122, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:20", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "SBSW270115P00020000", "bid": 8.9, "bid_size": 299.0, "ask": 11.4, "ask_size": 36.0, "iv": 0.996, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 10.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-08-26T13:19:14", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SBSW270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3883.0, "iv": 1.0423, "open_interest": 314.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0092, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:32:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SBSW270115P00021000", "bid": 10.0, "bid_size": 299.0, "ask": 12.4, "ask_size": 36.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 11.105, "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": 11.7000002861023}, {"option": "SBSW270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 0.9463, "open_interest": 2746.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:30:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW270115P00025000", "bid": 14.0, "bid_size": 260.0, "ask": 16.3, "ask_size": 36.0, "iv": 1.2413, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 15.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-03-24T10:06:13", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SBSW270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2940.0, "iv": 1.3916, "open_interest": 2299.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:16:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SBSW270115P00030000", "bid": 19.0, "bid_size": 260.0, "ask": 21.3, "ask_size": 36.0, "iv": 1.4375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 20.105, "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": 20.6999998092651}, {"option": "SBSW270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.2196, "open_interest": 1636.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T15:50:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW270115P00035000", "bid": 23.9, "bid_size": 260.0, "ask": 26.4, "ask_size": 36.0, "iv": 1.6021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 25.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-02-20T09:33:57", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SBSW270319C00001000", "bid": 7.5, "bid_size": 41.0, "ask": 10.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0034, "theo": 8.9631, "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": 8.40000009536743}, {"option": "SBSW270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.8956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0016, "vega": 0.001, "theta": -0.0008, "rho": -0.0003, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SBSW270319C00002000", "bid": 6.5, "bid_size": 43.0, "ask": 9.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0021, "vega": 0.001, "theta": 0.0, "rho": 0.0066, "theo": 7.9944, "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": 7.35000014305115}, {"option": "SBSW270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3708.0, "iv": 3.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.004, "vega": 0.0019, "theta": -0.001, "rho": -0.0006, "theo": 0.0511, "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": "SBSW270319C00003000", "bid": 5.5, "bid_size": 44.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.005, "vega": 0.0018, "theta": 0.0, "rho": 0.0098, "theo": 7.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-09-09T13:13:35", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SBSW270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3794.0, "iv": 2.02, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.008, "vega": 0.003, "theta": -0.0014, "rho": -0.001, "theo": 0.072, "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": "SBSW270319C00004000", "bid": 4.6, "bid_size": 44.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0101, "vega": 0.0031, "theta": -0.0005, "rho": 0.0128, "theo": 6.0658, "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": "SBSW270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3811.0, "iv": 1.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0144, "vega": 0.0046, "theta": -0.0017, "rho": -0.0017, "theo": 0.1018, "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": "SBSW270319C00005000", "bid": 3.7, "bid_size": 294.0, "ask": 6.2, "ask_size": 160.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0185, "vega": 0.0047, "theta": -0.001, "rho": 0.0156, "theo": 5.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T15:52:43", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SBSW270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4100.0, "iv": 1.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0247, "vega": 0.0067, "theta": -0.0021, "rho": -0.0026, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-29T13:34:44", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SBSW270319C00006000", "bid": 2.75, "bid_size": 243.0, "ask": 5.4, "ask_size": 153.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0323, "vega": 0.0074, "theta": -0.0016, "rho": 0.0181, "theo": 4.1866, "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": 3.625}, {"option": "SBSW270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1813.0, "iv": 0.6191, "open_interest": 29.0, "volume": 3.0, "delta": -0.095, "gamma": 0.0408, "vega": 0.0096, "theta": -0.0027, "rho": -0.0042, "theo": 0.2215, "change": -0.625, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:48:30", "percent_change": -80.6452, "prev_day_close": 0.774999976158142}, {"option": "SBSW270319C00007000", "bid": 2.0, "bid_size": 640.0, "ask": 4.6, "ask_size": 492.0, "iv": 0.6464, "open_interest": 11.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0537, "vega": 0.0112, "theta": -0.0024, "rho": 0.0191, "theo": 3.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T10:53:36", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SBSW270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2743.0, "iv": 0.5514, "open_interest": 79.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.064, "vega": 0.0134, "theta": -0.0033, "rho": -0.0066, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T12:33:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SBSW270319C00008000", "bid": 2.3, "bid_size": 32.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.5475, "open_interest": 53.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0823, "vega": 0.0161, "theta": -0.0032, "rho": 0.0188, "theo": 2.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T13:23:56", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SBSW270319P00008000", "bid": 0.45, "bid_size": 1252.0, "ask": 0.6, "ask_size": 1052.0, "iv": 0.571, "open_interest": 1340.0, "volume": 16.0, "delta": -0.2366, "gamma": 0.0926, "vega": 0.0175, "theta": -0.0039, "rho": -0.0104, "theo": 0.5541, "change": -0.4, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:38:56", "percent_change": -42.1053, "prev_day_close": 0.950000017881394}, {"option": "SBSW270319C00009000", "bid": 1.2, "bid_size": 2068.0, "ask": 2.45, "ask_size": 1429.0, "iv": 0.5701, "open_interest": 313.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.1114, "vega": 0.019, "theta": -0.004, "rho": 0.0192, "theo": 1.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T09:43:18", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "SBSW270319P00009000", "bid": 0.7, "bid_size": 1953.0, "ask": 1.0, "ask_size": 1409.0, "iv": 0.5314, "open_interest": 141.0, "volume": 0.0, "delta": -0.35, "gamma": 0.1184, "vega": 0.021, "theta": -0.0044, "rho": -0.0156, "theo": 0.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:37:55", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SBSW270319C00010000", "bid": 1.15, "bid_size": 1655.0, "ask": 1.35, "ask_size": 107.0, "iv": 0.5354, "open_interest": 1531.0, "volume": 61.0, "delta": 0.5802, "gamma": 0.1292, "vega": 0.0221, "theta": -0.0045, "rho": 0.0165, "theo": 1.2548, "change": 0.125, "open": 1.3, "high": 1.3, "low": 1.24, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:54:58", "percent_change": 11.1111, "prev_day_close": 1.125}, {"option": "SBSW270319P00010000", "bid": 1.2, "bid_size": 835.0, "ask": 1.5, "ask_size": 1217.0, "iv": 0.5186, "open_interest": 303.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.1308, "vega": 0.0226, "theta": -0.0045, "rho": -0.0219, "theo": 1.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T13:48:30", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SBSW270319C00011000", "bid": 0.65, "bid_size": 2757.0, "ask": 1.0, "ask_size": 1141.0, "iv": 0.5158, "open_interest": 250.0, "volume": 7.0, "delta": 0.4577, "gamma": 0.1304, "vega": 0.0225, "theta": -0.0046, "rho": 0.0129, "theo": 0.8757, "change": 0.2, "open": 0.8, "high": 0.95, "low": 0.8, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:35:31", "percent_change": 28.5714, "prev_day_close": 0.700000017881394}, {"option": "SBSW270319P00011000", "bid": 0.7, "bid_size": 1435.0, "ask": 2.1, "ask_size": 304.0, "iv": 0.2152, "open_interest": 125.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.1275, "vega": 0.0221, "theta": -0.0043, "rho": -0.0284, "theo": 2.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T10:22:06", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SBSW270319C00012000", "bid": 0.55, "bid_size": 772.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.5402, "open_interest": 328.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.1202, "vega": 0.0203, "theta": -0.0044, "rho": 0.0092, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:57:45", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "SBSW270319P00012000", "bid": 1.4, "bid_size": 1433.0, "ask": 3.6, "ask_size": 1397.0, "iv": 0.3835, "open_interest": 425.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.1144, "vega": 0.0202, "theta": -0.0039, "rho": -0.0346, "theo": 2.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-10-30T09:59:15", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "SBSW270319C00013000", "bid": 0.35, "bid_size": 1398.0, "ask": 0.5, "ask_size": 485.0, "iv": 0.5503, "open_interest": 1353.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.1045, "vega": 0.0185, "theta": -0.004, "rho": 0.0076, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T15:38:37", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "SBSW270319P00013000", "bid": 2.2, "bid_size": 594.0, "ask": 4.6, "ask_size": 571.0, "iv": 0.4053, "open_interest": 72.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.098, "vega": 0.0177, "theta": -0.0034, "rho": -0.0402, "theo": 3.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-06T13:40:10", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SBSW270319C00014000", "bid": 0.25, "bid_size": 857.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.5591, "open_interest": 619.0, "volume": 102.0, "delta": 0.2111, "gamma": 0.0885, "vega": 0.0163, "theta": -0.0036, "rho": 0.0061, "theo": 0.3273, "change": 0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 33.3333, "prev_day_close": 0.225000008940697}, {"option": "SBSW270319P00014000", "bid": 3.0, "bid_size": 832.0, "ask": 5.6, "ask_size": 830.0, "iv": 0.3857, "open_interest": 253.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0822, "vega": 0.0153, "theta": -0.0028, "rho": -0.0453, "theo": 4.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-06T14:17:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SBSW270319C00015000", "bid": 0.2, "bid_size": 13.0, "ask": 0.3, "ask_size": 1060.0, "iv": 0.5941, "open_interest": 113.0, "volume": 2.0, "delta": 0.165, "gamma": 0.074, "vega": 0.014, "theta": -0.0032, "rho": 0.0048, "theo": 0.2459, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:22:03", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "SBSW270319P00015000", "bid": 3.9, "bid_size": 527.0, "ask": 6.1, "ask_size": 481.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0683, "vega": 0.0131, "theta": -0.0023, "rho": -0.05, "theo": 5.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T09:36:31", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SBSW270319C00016000", "bid": 0.05, "bid_size": 3183.0, "ask": 0.25, "ask_size": 1531.0, "iv": 0.5728, "open_interest": 137.0, "volume": 13.0, "delta": 0.1304, "gamma": 0.0616, "vega": 0.0116, "theta": -0.0028, "rho": 0.0037, "theo": 0.1881, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:21:33", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "SBSW270319P00016000", "bid": 4.9, "bid_size": 516.0, "ask": 7.6, "ask_size": 374.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0567, "vega": 0.0111, "theta": -0.0018, "rho": -0.0544, "theo": 6.3705, "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": 6.75}, {"option": "SBSW270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2630.0, "iv": 0.5981, "open_interest": 89.0, "volume": 2.0, "delta": 0.1038, "gamma": 0.0512, "vega": 0.0096, "theta": -0.0024, "rho": 0.0028, "theo": 0.1457, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:15:37", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "SBSW270319P00017000", "bid": 5.8, "bid_size": 202.0, "ask": 8.6, "ask_size": 135.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0472, "vega": 0.0095, "theta": -0.0014, "rho": -0.0586, "theo": 7.3182, "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": 7.70000004768372}, {"option": "SBSW270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3650.0, "iv": 0.9327, "open_interest": 11.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0427, "vega": 0.0094, "theta": -0.0021, "rho": 0.0028, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:12:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SBSW270319P00018000", "bid": 6.9, "bid_size": 200.0, "ask": 9.6, "ask_size": 142.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0394, "vega": 0.0081, "theta": -0.001, "rho": -0.0627, "theo": 8.275, "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": 8.70000004768372}, {"option": "SBSW270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3474.0, "iv": 1.1122, "open_interest": 57.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0359, "vega": 0.0074, "theta": -0.0018, "rho": 0.002, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-29T09:52:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SBSW270319P00019000", "bid": 7.9, "bid_size": 185.0, "ask": 10.6, "ask_size": 119.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0331, "vega": 0.0069, "theta": -0.0006, "rho": -0.0666, "theo": 9.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SBSW270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3670.0, "iv": 0.8061, "open_interest": 4.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0301, "vega": 0.006, "theta": -0.0016, "rho": 0.0015, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T13:59:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SBSW270319P00020000", "bid": 8.9, "bid_size": 61.0, "ask": 11.5, "ask_size": 47.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0279, "vega": 0.006, "theta": -0.0003, "rho": -0.0705, "theo": 10.2064, "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": 10.6999998092651}, {"option": "SBSW270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2937.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0138, "vega": 0.0031, "theta": -0.0008, "rho": 0.0007, "theo": 0.0296, "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": "SBSW270319P00025000", "bid": 13.9, "bid_size": 41.0, "ask": 16.5, "ask_size": 21.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0035, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 15.105, "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": 15.6499996185303}, {"option": "SBSW270416C00003000", "bid": 5.5, "bid_size": 44.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0049, "vega": 0.0021, "theta": 0.0, "rho": 0.0098, "theo": 7.0409, "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": 6.39999985694885}, {"option": "SBSW270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3723.0, "iv": 1.8376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0085, "vega": 0.0038, "theta": -0.0013, "rho": -0.0014, "theo": 0.0927, "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": 0.725000023841858}, {"option": "SBSW270416C00004000", "bid": 4.5, "bid_size": 163.0, "ask": 7.4, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0101, "vega": 0.0035, "theta": -0.0002, "rho": 0.0128, "theo": 6.0815, "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": "SBSW270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3671.0, "iv": 1.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0152, "vega": 0.0057, "theta": -0.0017, "rho": -0.0022, "theo": 0.1303, "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": 0.75}, {"option": "SBSW270416C00005000", "bid": 3.7, "bid_size": 167.0, "ask": 6.4, "ask_size": 112.0, "iv": 0.5682, "open_interest": 3.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0188, "vega": 0.0055, "theta": -0.0008, "rho": 0.0156, "theo": 5.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-30T13:42:13", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "SBSW270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3607.0, "iv": 0.7365, "open_interest": 97.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0254, "vega": 0.0081, "theta": -0.0021, "rho": -0.0034, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:58:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SBSW270416C00006000", "bid": 2.9, "bid_size": 175.0, "ask": 5.5, "ask_size": 114.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.033, "vega": 0.0081, "theta": -0.0015, "rho": 0.0179, "theo": 4.2152, "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": 3.65000009536743}, {"option": "SBSW270416P00006000", "bid": 0.05, "bid_size": 2590.0, "ask": 0.3, "ask_size": 1916.0, "iv": 0.6219, "open_interest": 1.0, "volume": 2.0, "delta": -0.105, "gamma": 0.0407, "vega": 0.0114, "theta": -0.0026, "rho": -0.0053, "theo": 0.2759, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:06:26", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "SBSW270416C00007000", "bid": 2.5, "bid_size": 517.0, "ask": 4.6, "ask_size": 356.0, "iv": 0.797, "open_interest": 3.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0539, "vega": 0.0128, "theta": -0.0023, "rho": 0.0192, "theo": 3.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-10-19T13:09:44", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "SBSW270416P00007000", "bid": 0.15, "bid_size": 2932.0, "ask": 0.45, "ask_size": 1370.0, "iv": 0.5608, "open_interest": 28.0, "volume": 10.0, "delta": -0.1626, "gamma": 0.0615, "vega": 0.0154, "theta": -0.0031, "rho": -0.008, "theo": 0.4199, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:12:20", "percent_change": -5.88236, "prev_day_close": 0.425000011920929}, {"option": "SBSW270416C00008000", "bid": 1.1, "bid_size": 646.0, "ask": 3.6, "ask_size": 556.0, "iv": 0.4673, "open_interest": 1.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0804, "vega": 0.0167, "theta": -0.0031, "rho": 0.0198, "theo": 2.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SBSW270416P00008000", "bid": 0.55, "bid_size": 3.0, "ask": 0.75, "ask_size": 2067.0, "iv": 0.5882, "open_interest": 32.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0858, "vega": 0.0197, "theta": -0.0036, "rho": -0.0121, "theo": 0.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T13:06:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SBSW270416C00009000", "bid": 1.35, "bid_size": 2046.0, "ask": 2.5, "ask_size": 1329.0, "iv": 0.5828, "open_interest": 87.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.1055, "vega": 0.0214, "theta": -0.0038, "rho": 0.0186, "theo": 1.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:45:14", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SBSW270416P00009000", "bid": 0.9, "bid_size": 1160.0, "ask": 1.15, "ask_size": 1335.0, "iv": 0.5641, "open_interest": 141.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.1068, "vega": 0.0232, "theta": -0.004, "rho": -0.0173, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-28T11:13:15", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SBSW270416C00010000", "bid": 1.3, "bid_size": 638.0, "ask": 1.45, "ask_size": 634.0, "iv": 0.5557, "open_interest": 351.0, "volume": 1.0, "delta": 0.585, "gamma": 0.1202, "vega": 0.0242, "theta": -0.0043, "rho": 0.0163, "theo": 1.3527, "change": 0.145, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T11:34:18", "percent_change": 11.8367, "prev_day_close": 1.22499996423721}, {"option": "SBSW270416P00010000", "bid": 1.3, "bid_size": 1446.0, "ask": 1.65, "ask_size": 1119.0, "iv": 0.5282, "open_interest": 281.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.1175, "vega": 0.0249, "theta": -0.0041, "rho": -0.0234, "theo": 1.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T14:41:42", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SBSW270416C00011000", "bid": 0.85, "bid_size": 1557.0, "ask": 1.1, "ask_size": 1029.0, "iv": 0.5465, "open_interest": 91.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.1215, "vega": 0.0246, "theta": -0.0044, "rho": 0.0137, "theo": 0.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SBSW270416P00011000", "bid": 1.95, "bid_size": 1111.0, "ask": 2.3, "ask_size": 646.0, "iv": 0.5311, "open_interest": 3.0, "volume": 0.0, "delta": -0.569, "gamma": 0.1165, "vega": 0.0247, "theta": -0.004, "rho": -0.0295, "theo": 2.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-10T10:49:05", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SBSW270416C00012000", "bid": 0.4, "bid_size": 2184.0, "ask": 0.9, "ask_size": 1221.0, "iv": 0.5263, "open_interest": 150.0, "volume": 0.0, "delta": 0.3743, "gamma": 0.113, "vega": 0.0235, "theta": -0.0042, "rho": 0.0114, "theo": 0.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:01:26", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SBSW270416P00012000", "bid": 2.2, "bid_size": 472.0, "ask": 4.4, "ask_size": 534.0, "iv": 0.7177, "open_interest": 101.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.1077, "vega": 0.0232, "theta": -0.0037, "rho": -0.0353, "theo": 2.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-16T11:10:55", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "SBSW270416C00013000", "bid": 0.2, "bid_size": 2373.0, "ask": 0.65, "ask_size": 32.0, "iv": 0.5134, "open_interest": 279.0, "volume": 0.0, "delta": 0.297, "gamma": 0.1003, "vega": 0.0216, "theta": -0.0039, "rho": 0.0093, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T14:39:32", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SBSW270416P00013000", "bid": 2.3, "bid_size": 208.0, "ask": 5.1, "ask_size": 118.0, "iv": 0.5516, "open_interest": 28.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0956, "vega": 0.021, "theta": -0.0032, "rho": -0.0407, "theo": 3.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-08T15:41:23", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SBSW270416C00014000", "bid": 0.05, "bid_size": 3759.0, "ask": 0.6, "ask_size": 2478.0, "iv": 0.5337, "open_interest": 110.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.087, "vega": 0.0194, "theta": -0.0036, "rho": 0.0076, "theo": 0.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T09:58:34", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SBSW270416P00014000", "bid": 3.1, "bid_size": 85.0, "ask": 6.0, "ask_size": 95.0, "iv": 0.5526, "open_interest": 1.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.083, "vega": 0.0187, "theta": -0.0028, "rho": -0.0457, "theo": 4.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-09-08T13:01:45", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SBSW270416C00015000", "bid": 0.2, "bid_size": 1686.0, "ask": 0.45, "ask_size": 2859.0, "iv": 0.5967, "open_interest": 82.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0746, "vega": 0.0171, "theta": -0.0032, "rho": 0.0062, "theo": 0.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:30:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SBSW270416P00015000", "bid": 4.0, "bid_size": 402.0, "ask": 6.9, "ask_size": 245.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0714, "vega": 0.0164, "theta": -0.0023, "rho": -0.0503, "theo": 5.4988, "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": 5.89999985694885}, {"option": "SBSW270416C00016000", "bid": 0.1, "bid_size": 2815.0, "ask": 0.3, "ask_size": 988.0, "iv": 0.5686, "open_interest": 244.0, "volume": 1.0, "delta": 0.1562, "gamma": 0.0638, "vega": 0.0151, "theta": -0.0028, "rho": 0.0052, "theo": 0.2528, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:27:19", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "SBSW270416P00016000", "bid": 4.9, "bid_size": 459.0, "ask": 7.6, "ask_size": 275.0, "iv": 0.4493, "open_interest": 7.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0612, "vega": 0.0143, "theta": -0.0018, "rho": -0.0546, "theo": 6.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T09:56:31", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SBSW270416C00017000", "bid": 0.05, "bid_size": 2671.0, "ask": 0.3, "ask_size": 2220.0, "iv": 0.5963, "open_interest": 12.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0547, "vega": 0.0132, "theta": -0.0025, "rho": 0.0043, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T14:58:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SBSW270416P00017000", "bid": 5.8, "bid_size": 398.0, "ask": 8.6, "ask_size": 244.0, "iv": 0.4308, "open_interest": 5.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0524, "vega": 0.0125, "theta": -0.0014, "rho": -0.0588, "theo": 7.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T10:32:54", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SBSW270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0469, "vega": 0.0115, "theta": -0.0023, "rho": 0.0036, "theo": 0.1661, "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": 0.774999976158142}, {"option": "SBSW270416P00018000", "bid": 6.8, "bid_size": 61.0, "ask": 9.7, "ask_size": 96.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.045, "vega": 0.011, "theta": -0.001, "rho": -0.0628, "theo": 8.3073, "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": 8.94999980926514}, {"option": "SBSW270416C00019000", "bid": 0.05, "bid_size": 15.0, "ask": 0.35, "ask_size": 3579.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0404, "vega": 0.0101, "theta": -0.002, "rho": 0.0031, "theo": 0.137, "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": "SBSW270416P00019000", "bid": 7.7, "bid_size": 141.0, "ask": 10.5, "ask_size": 103.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0388, "vega": 0.0096, "theta": -0.0006, "rho": -0.0668, "theo": 9.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-08-20T09:59:56", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SBSW270416C00020000", "bid": 0.05, "bid_size": 36.0, "ask": 0.2, "ask_size": 2245.0, "iv": 0.6659, "open_interest": 2.0, "volume": 1.0, "delta": 0.076, "gamma": 0.035, "vega": 0.009, "theta": -0.0018, "rho": 0.0026, "theo": 0.1142, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:41:39", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "SBSW270416P00020000", "bid": 8.7, "bid_size": 142.0, "ask": 11.6, "ask_size": 103.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0335, "vega": 0.0085, "theta": -0.0002, "rho": -0.0706, "theo": 10.2258, "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": 10.5999999046326}, {"option": "SBSW270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4614.0, "iv": 1.1117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0181, "vega": 0.005, "theta": -0.0011, "rho": 0.0013, "theo": 0.0515, "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": 0.150000005960464}, {"option": "SBSW270416P00025000", "bid": 13.7, "bid_size": 61.0, "ask": 16.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0175, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 15.105, "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": 15.5999999046326}, {"option": "SBSW270617C00001000", "bid": 7.3, "bid_size": 293.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0034, "theo": 8.9386, "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": 8.2000002861023}, {"option": "SBSW270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2214.0, "iv": 1.9157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.002, "vega": 0.0019, "theta": -0.0007, "rho": -0.0009, "theo": 0.0688, "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": "SBSW270617C00002000", "bid": 6.3, "bid_size": 293.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0022, "vega": 0.001, "theta": 0.0, "rho": 0.0067, "theo": 7.9703, "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": 7.30000019073486}, {"option": "SBSW270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3593.0, "iv": 2.0575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0049, "vega": 0.0035, "theta": -0.001, "rho": -0.0017, "theo": 0.1032, "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": "SBSW270617C00003000", "bid": 5.3, "bid_size": 300.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0056, "vega": 0.0027, "theta": 0.0, "rho": 0.01, "theo": 7.0088, "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": 6.39999985694885}, {"option": "SBSW270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3661.0, "iv": 1.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0094, "vega": 0.0055, "theta": -0.0013, "rho": -0.0026, "theo": 0.1432, "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": "SBSW270617C00004000", "bid": 4.7, "bid_size": 296.0, "ask": 7.3, "ask_size": 27.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0117, "vega": 0.0046, "theta": 0.0, "rho": 0.0133, "theo": 6.0592, "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": "SBSW270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3494.0, "iv": 1.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0162, "vega": 0.008, "theta": -0.0016, "rho": -0.004, "theo": 0.1972, "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": 0.850000023841858}, {"option": "SBSW270617C00005000", "bid": 3.4, "bid_size": 409.0, "ask": 6.6, "ask_size": 368.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0214, "vega": 0.0073, "theta": -0.0005, "rho": 0.0163, "theo": 5.1293, "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": 4.60000002384186}, {"option": "SBSW270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2640.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0261, "vega": 0.0111, "theta": -0.0019, "rho": -0.0058, "theo": 0.2754, "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": "SBSW270617C00006000", "bid": 2.8, "bid_size": 458.0, "ask": 5.5, "ask_size": 390.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0358, "vega": 0.0111, "theta": -0.0012, "rho": 0.0189, "theo": 4.2337, "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": 3.67500007152557}, {"option": "SBSW270617P00006000", "bid": 0.05, "bid_size": 2817.0, "ask": 0.4, "ask_size": 908.0, "iv": 0.5728, "open_interest": 38.0, "volume": 2.0, "delta": -0.1218, "gamma": 0.0397, "vega": 0.015, "theta": -0.0023, "rho": -0.0085, "theo": 0.3935, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:21:52", "percent_change": 9.09091, "prev_day_close": 0.275000000372529}, {"option": "SBSW270617C00007000", "bid": 3.2, "bid_size": 872.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.6007, "open_interest": 21.0, "volume": 5.0, "delta": 0.8574, "gamma": 0.0548, "vega": 0.0165, "theta": -0.002, "rho": 0.0213, "theo": 3.4003, "change": 0.5, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T11:24:41", "percent_change": 18.1818, "prev_day_close": 2.75}, {"option": "SBSW270617P00007000", "bid": 0.2, "bid_size": 2804.0, "ask": 0.65, "ask_size": 968.0, "iv": 0.5512, "open_interest": 3.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0569, "vega": 0.0194, "theta": -0.0027, "rho": -0.0123, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T10:07:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SBSW270617C00008000", "bid": 1.4, "bid_size": 1080.0, "ask": 4.0, "ask_size": 983.0, "iv": 0.6078, "open_interest": 19.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0754, "vega": 0.0215, "theta": -0.0027, "rho": 0.022, "theo": 2.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T09:44:05", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SBSW270617P00008000", "bid": 0.15, "bid_size": 2921.0, "ask": 1.55, "ask_size": 2529.0, "iv": 0.5883, "open_interest": 37.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0752, "vega": 0.0237, "theta": -0.0031, "rho": -0.0172, "theo": 0.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T14:49:20", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SBSW270617C00009000", "bid": 0.75, "bid_size": 2120.0, "ask": 3.6, "ask_size": 1323.0, "iv": 0.6148, "open_interest": 7.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0916, "vega": 0.0259, "theta": -0.0032, "rho": 0.0223, "theo": 2.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T10:00:27", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SBSW270617P00009000", "bid": 0.6, "bid_size": 638.0, "ask": 1.95, "ask_size": 1339.0, "iv": 0.5746, "open_interest": 44.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0903, "vega": 0.0272, "theta": -0.0033, "rho": -0.023, "theo": 1.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T14:04:35", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "SBSW270617C00010000", "bid": 0.2, "bid_size": 3180.0, "ask": 3.3, "ask_size": 1696.0, "iv": 0.619, "open_interest": 110.0, "volume": 0.0, "delta": 0.5836, "gamma": 0.0995, "vega": 0.0287, "theta": -0.0035, "rho": 0.0214, "theo": 1.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T09:52:18", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SBSW270617P00010000", "bid": 0.3, "bid_size": 2017.0, "ask": 3.3, "ask_size": 1355.0, "iv": 0.5638, "open_interest": 30.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0984, "vega": 0.029, "theta": -0.0034, "rho": -0.0292, "theo": 1.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T12:33:53", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SBSW270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1657.0, "iv": 0.628, "open_interest": 60.0, "volume": 0.0, "delta": 0.4915, "gamma": 0.0995, "vega": 0.0293, "theta": -0.0036, "rho": 0.0192, "theo": 1.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:46:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SBSW270617P00011000", "bid": 0.9, "bid_size": 704.0, "ask": 3.8, "ask_size": 698.0, "iv": 0.5322, "open_interest": 1.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0993, "vega": 0.0292, "theta": -0.0034, "rho": -0.0351, "theo": 2.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-05T13:35:07", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "SBSW270617C00012000", "bid": 0.35, "bid_size": 1818.0, "ask": 2.55, "ask_size": 1923.0, "iv": 0.7327, "open_interest": 22.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.0946, "vega": 0.0287, "theta": -0.0036, "rho": 0.0173, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T13:32:10", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SBSW270617P00012000", "bid": 1.7, "bid_size": 523.0, "ask": 4.8, "ask_size": 479.0, "iv": 0.5964, "open_interest": 12.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0952, "vega": 0.0282, "theta": -0.0031, "rho": -0.0407, "theo": 3.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-26T10:46:40", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "SBSW270617C00013000", "bid": 0.1, "bid_size": 4059.0, "ask": 2.35, "ask_size": 2218.0, "iv": 0.7358, "open_interest": 57.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0875, "vega": 0.0272, "theta": -0.0035, "rho": 0.015, "theo": 0.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T11:54:24", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "SBSW270617P00013000", "bid": 2.4, "bid_size": 462.0, "ask": 5.3, "ask_size": 408.0, "iv": 0.5313, "open_interest": 2.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0882, "vega": 0.0265, "theta": -0.0028, "rho": -0.0457, "theo": 3.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T09:34:59", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SBSW270617C00014000", "bid": 0.1, "bid_size": 3624.0, "ask": 1.5, "ask_size": 2510.0, "iv": 0.6513, "open_interest": 285.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0797, "vega": 0.0255, "theta": -0.0033, "rho": 0.0131, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T13:57:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SBSW270617P00014000", "bid": 3.2, "bid_size": 396.0, "ask": 6.0, "ask_size": 328.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0803, "vega": 0.0245, "theta": -0.0024, "rho": -0.0504, "theo": 4.8192, "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": 5.10000002384186}, {"option": "SBSW270617C00015000", "bid": 0.35, "bid_size": 3.0, "ask": 1.0, "ask_size": 2523.0, "iv": 0.6608, "open_interest": 192.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0721, "vega": 0.0236, "theta": -0.0031, "rho": 0.0114, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:16:19", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SBSW270617P00015000", "bid": 4.0, "bid_size": 392.0, "ask": 7.1, "ask_size": 329.0, "iv": 0.5295, "open_interest": 9.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0724, "vega": 0.0223, "theta": -0.002, "rho": -0.0547, "theo": 5.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-22T11:38:56", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SBSW270617C00016000", "bid": 0.1, "bid_size": 2162.0, "ask": 1.15, "ask_size": 3013.0, "iv": 0.6914, "open_interest": 1.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.065, "vega": 0.0217, "theta": -0.0029, "rho": 0.0099, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:13:45", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SBSW270617P00016000", "bid": 4.9, "bid_size": 341.0, "ask": 8.0, "ask_size": 291.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0649, "vega": 0.0204, "theta": -0.0016, "rho": -0.0587, "theo": 6.6049, "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": 6.95000004768372}, {"option": "SBSW270617C00017000", "bid": 0.05, "bid_size": 2276.0, "ask": 1.1, "ask_size": 3157.0, "iv": 0.7158, "open_interest": 10.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0585, "vega": 0.02, "theta": -0.0027, "rho": 0.0087, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:57:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SBSW270617P00017000", "bid": 5.8, "bid_size": 341.0, "ask": 9.0, "ask_size": 293.0, "iv": 0.5484, "open_interest": 2.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0581, "vega": 0.0185, "theta": -0.0012, "rho": -0.0627, "theo": 7.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-09-01T09:30:11", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SBSW270617C00020000", "bid": 0.1, "bid_size": 2258.0, "ask": 1.05, "ask_size": 3665.0, "iv": 0.8316, "open_interest": 317.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0432, "vega": 0.0155, "theta": -0.0022, "rho": 0.006, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:12:52", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "SBSW270617P00020000", "bid": 8.7, "bid_size": 342.0, "ask": 11.6, "ask_size": 289.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0418, "vega": 0.0138, "theta": 0.0, "rho": -0.0736, "theo": 10.3556, "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": 10.7000002861023}, {"option": "SBSW270617C00025000", "bid": 0.05, "bid_size": 1233.0, "ask": 0.35, "ask_size": 3418.0, "iv": 0.7549, "open_interest": 34.0, "volume": 4.0, "delta": 0.0745, "gamma": 0.0271, "vega": 0.0104, "theta": -0.0016, "rho": 0.0035, "theo": 0.1356, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:07:18", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "SBSW270617P00025000", "bid": 13.8, "bid_size": 337.0, "ask": 16.6, "ask_size": 288.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0251, "vega": 0.0088, "theta": 0.0, "rho": -0.0913, "theo": 15.1765, "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": 15.8000001907349}, {"option": "SBSW270917C00001000", "bid": 7.1, "bid_size": 295.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0034, "theo": 8.9546, "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": 8.14999985694885}, {"option": "SBSW270917P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2579.0, "iv": 1.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0024, "vega": 0.0024, "theta": -0.0006, "rho": -0.0017, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SBSW270917C00002000", "bid": 6.1, "bid_size": 287.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0068, "theo": 7.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SBSW270917P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 4162.0, "iv": 2.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.006, "vega": 0.0047, "theta": -0.0008, "rho": -0.0032, "theo": 0.1337, "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": 0.925000011920929}, {"option": "SBSW270917C00003000", "bid": 5.1, "bid_size": 305.0, "ask": 8.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0029, "vega": 0.0014, "theta": 0.0, "rho": 0.0106, "theo": 6.998, "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": "SBSW270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 4151.0, "iv": 1.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0115, "vega": 0.0074, "theta": -0.0011, "rho": -0.0051, "theo": 0.1926, "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": 0.975000023841858}, {"option": "SBSW270917C00004000", "bid": 4.4, "bid_size": 422.0, "ask": 7.5, "ask_size": 370.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0093, "vega": 0.0038, "theta": 0.0, "rho": 0.0149, "theo": 6.0438, "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": 5.50000011920929}, {"option": "SBSW270917P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3791.0, "iv": 1.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0195, "vega": 0.0108, "theta": -0.0014, "rho": -0.0079, "theo": 0.2743, "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": 1.02499997615814}, {"option": "SBSW270917C00005000", "bid": 3.5, "bid_size": 430.0, "ask": 6.6, "ask_size": 379.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0203, "vega": 0.0078, "theta": -0.0004, "rho": 0.0205, "theo": 5.1222, "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": 4.72500002384186}, {"option": "SBSW270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3178.0, "iv": 1.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0303, "vega": 0.0148, "theta": -0.0016, "rho": -0.0119, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SBSW270917C00008000", "bid": 2.5, "bid_size": 600.0, "ask": 4.4, "ask_size": 708.0, "iv": 0.8321, "open_interest": 82.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0663, "vega": 0.0248, "theta": -0.0021, "rho": 0.0338, "theo": 2.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:22:54", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SBSW270917P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1984.0, "iv": 0.6819, "open_interest": 41.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0711, "vega": 0.0283, "theta": -0.0025, "rho": -0.0345, "theo": 1.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:15:42", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SBSW270917C00010000", "bid": 1.6, "bid_size": 2580.0, "ask": 3.5, "ask_size": 2389.0, "iv": 0.7953, "open_interest": 511.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0824, "vega": 0.0318, "theta": -0.0027, "rho": 0.0314, "theo": 1.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T11:09:45", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "SBSW270917P00010000", "bid": 1.95, "bid_size": 869.0, "ask": 3.8, "ask_size": 2101.0, "iv": 0.7595, "open_interest": 2.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0838, "vega": 0.0327, "theta": -0.0027, "rho": -0.0566, "theo": 2.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SBSW270917C00012000", "bid": 0.25, "bid_size": 3630.0, "ask": 1.5, "ask_size": 1501.0, "iv": 0.462, "open_interest": 45.0, "volume": 2.0, "delta": 0.4702, "gamma": 0.0831, "vega": 0.0321, "theta": -0.0029, "rho": 0.0254, "theo": 1.2798, "change": -0.28, "open": 1.5, "high": 1.5, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T11:34:18", "percent_change": -16.9697, "prev_day_close": 1.64999997615814}, {"option": "SBSW270917P00012000", "bid": 2.95, "bid_size": 1163.0, "ask": 3.7, "ask_size": 594.0, "iv": 0.4732, "open_interest": 114.0, "volume": 4.0, "delta": -0.5774, "gamma": 0.0816, "vega": 0.0325, "theta": -0.0025, "rho": -0.0796, "theo": 3.6914, "change": -0.345, "open": 3.59, "high": 3.59, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T15:16:18", "percent_change": -9.13907, "prev_day_close": 3.77499997615814}, {"option": "SBSW270917C00015000", "bid": 0.65, "bid_size": 1546.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.5999, "open_interest": 135.0, "volume": 1.0, "delta": 0.3237, "gamma": 0.0712, "vega": 0.0288, "theta": -0.0028, "rho": 0.0186, "theo": 0.7954, "change": 0.225, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:54:48", "percent_change": 39.1304, "prev_day_close": 0.574999988079071}, {"option": "SBSW270917P00015000", "bid": 4.5, "bid_size": 889.0, "ask": 7.3, "ask_size": 846.0, "iv": 0.5245, "open_interest": 13.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0685, "vega": 0.0286, "theta": -0.0019, "rho": -0.1117, "theo": 6.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-06T14:17:34", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SBSW270917C00017000", "bid": 0.25, "bid_size": 3349.0, "ask": 0.95, "ask_size": 3364.0, "iv": 0.6314, "open_interest": 128.0, "volume": 0.0, "delta": 0.258, "gamma": 0.062, "vega": 0.0261, "theta": -0.0026, "rho": 0.0154, "theo": 0.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T12:48:50", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "SBSW270917P00017000", "bid": 6.3, "bid_size": 611.0, "ask": 9.2, "ask_size": 501.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0593, "vega": 0.0256, "theta": -0.0014, "rho": -0.1316, "theo": 7.8985, "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": 8.15000009536743}, {"option": "SBSW270917C00020000", "bid": 0.2, "bid_size": 3.0, "ask": 2.2, "ask_size": 4091.0, "iv": 0.9467, "open_interest": 12.0, "volume": 0.0, "delta": 0.189, "gamma": 0.05, "vega": 0.0231, "theta": -0.0023, "rho": 0.0125, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-23T12:24:54", "percent_change": 0.0, "prev_day_close": 1.24999997764826}, {"option": "SBSW270917P00020000", "bid": 9.0, "bid_size": 334.0, "ask": 11.9, "ask_size": 219.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0477, "vega": 0.0214, "theta": -0.0007, "rho": -0.1601, "theo": 10.6157, "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": 10.9500002861023}, {"option": "SBSW270917C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4069.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0354, "vega": 0.0164, "theta": -0.0018, "rho": 0.0075, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SBSW270917P00025000", "bid": 13.7, "bid_size": 338.0, "ask": 16.6, "ask_size": 219.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0338, "vega": 0.0155, "theta": 0.0, "rho": -0.1432, "theo": 15.268, "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": 15.7500004768372}, {"option": "SBSW271217C00001000", "bid": 6.5, "bid_size": 294.0, "ask": 11.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0035, "theo": 8.9764, "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": 8.5}, {"option": "SBSW271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1606.0, "iv": 1.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0023, "vega": 0.0028, "theta": -0.0004, "rho": -0.002, "theo": 0.0837, "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": "SBSW271217C00002000", "bid": 5.5, "bid_size": 287.0, "ask": 10.5, "ask_size": 154.0, "iv": 1.3207, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0069, "theo": 7.992, "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": 7.5}, {"option": "SBSW271217P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5138.0, "iv": 2.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.006, "vega": 0.0055, "theta": -0.0007, "rho": -0.0039, "theo": 0.1405, "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": 1.29999995231628}, {"option": "SBSW271217C00003000", "bid": 4.5, "bid_size": 288.0, "ask": 9.5, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0008, "theta": 0.0, "rho": 0.0105, "theo": 7.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SBSW271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2437.0, "iv": 1.8321, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0115, "vega": 0.0088, "theta": -0.0009, "rho": -0.0064, "theo": 0.2142, "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": 1.29999995231628}, {"option": "SBSW271217C00004000", "bid": 4.6, "bid_size": 429.0, "ask": 7.5, "ask_size": 385.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.009, "vega": 0.0041, "theta": 0.0, "rho": 0.0153, "theo": 6.0591, "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": "SBSW271217P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2359.0, "iv": 1.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0192, "vega": 0.0128, "theta": -0.0012, "rho": -0.0101, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SBSW271217C00005000", "bid": 3.5, "bid_size": 436.0, "ask": 6.6, "ask_size": 391.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.021, "vega": 0.009, "theta": -0.0004, "rho": 0.0215, "theo": 5.1516, "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": 4.59999990463257}, {"option": "SBSW271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2427.0, "iv": 1.1559, "open_interest": 2.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0292, "vega": 0.0176, "theta": -0.0014, "rho": -0.0151, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-25T14:51:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SBSW271217C00008000", "bid": 1.7, "bid_size": 506.0, "ask": 4.5, "ask_size": 479.0, "iv": 0.6329, "open_interest": 2.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0602, "vega": 0.0285, "theta": -0.002, "rho": 0.0382, "theo": 2.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "SBSW271217P00008000", "bid": 0.05, "bid_size": 3411.0, "ask": 3.4, "ask_size": 2050.0, "iv": 0.6924, "open_interest": 81.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.062, "vega": 0.032, "theta": -0.0022, "rho": -0.0398, "theo": 1.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:36:43", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SBSW271217C00010000", "bid": 1.5, "bid_size": 1423.0, "ask": 3.9, "ask_size": 1178.0, "iv": 0.7552, "open_interest": 10.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0728, "vega": 0.0359, "theta": -0.0025, "rho": 0.0367, "theo": 2.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-12T10:34:13", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SBSW271217P00010000", "bid": 1.1, "bid_size": 1659.0, "ask": 4.0, "ask_size": 1684.0, "iv": 0.5957, "open_interest": 11.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0727, "vega": 0.0369, "theta": -0.0024, "rho": -0.0615, "theo": 2.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-19T10:19:25", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "SBSW271217C00012000", "bid": 1.4, "bid_size": 1219.0, "ask": 2.75, "ask_size": 721.0, "iv": 0.5989, "open_interest": 108.0, "volume": 2.0, "delta": 0.5032, "gamma": 0.074, "vega": 0.0376, "theta": -0.0027, "rho": 0.032, "theo": 1.5446, "change": -0.025, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:53:07", "percent_change": -1.5873, "prev_day_close": 1.57500000298023}, {"option": "SBSW271217P00012000", "bid": 2.35, "bid_size": 905.0, "ask": 5.3, "ask_size": 834.0, "iv": 0.5722, "open_interest": 34.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0734, "vega": 0.0375, "theta": -0.0023, "rho": -0.0835, "theo": 3.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-10-07T15:35:36", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SBSW271217C00015000", "bid": 0.9, "bid_size": 2.0, "ask": 1.15, "ask_size": 819.0, "iv": 0.6141, "open_interest": 98.0, "volume": 109.0, "delta": 0.3685, "gamma": 0.0666, "vega": 0.0356, "theta": -0.0026, "rho": 0.0253, "theo": 1.0322, "change": 0.1, "open": 1.03, "high": 1.05, "low": 1.03, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:19:11", "percent_change": 10.5263, "prev_day_close": 0.949999988079071}, {"option": "SBSW271217P00015000", "bid": 4.8, "bid_size": 800.0, "ask": 7.5, "ask_size": 754.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.0659, "vega": 0.0347, "theta": -0.0019, "rho": -0.1146, "theo": 6.3184, "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": 6.60000014305115}, {"option": "SBSW271217C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1101.0, "iv": 0.5163, "open_interest": 34.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0601, "vega": 0.0329, "theta": -0.0025, "rho": 0.0217, "theo": 0.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T12:49:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SBSW271217P00017000", "bid": 6.5, "bid_size": 535.0, "ask": 9.4, "ask_size": 416.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0594, "vega": 0.0319, "theta": -0.0015, "rho": -0.1342, "theo": 8.0362, "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": 8.40000009536743}, {"option": "SBSW271217C00020000", "bid": 0.2, "bid_size": 3.0, "ask": 3.0, "ask_size": 1836.0, "iv": 0.9435, "open_interest": 10.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.051, "vega": 0.0289, "theta": -0.0022, "rho": 0.0174, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T09:55:00", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "SBSW271217P00020000", "bid": 9.0, "bid_size": 350.0, "ask": 12.1, "ask_size": 221.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.0502, "vega": 0.0275, "theta": -0.0008, "rho": -0.1621, "theo": 10.7112, "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": 11.1500000953674}, {"option": "SBSW271217C00025000", "bid": 0.1, "bid_size": 4.0, "ask": 1.7, "ask_size": 2384.0, "iv": 0.8569, "open_interest": 5.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.039, "vega": 0.023, "theta": -0.0018, "rho": 0.0123, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T15:43:09", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "SBSW271217P00025000", "bid": 13.7, "bid_size": 338.0, "ask": 17.1, "ask_size": 221.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0382, "vega": 0.0206, "theta": 0.0, "rho": -0.1508, "theo": 15.3196, "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": 15.9000000953674}, {"option": "SBSW280121C00001000", "bid": 6.5, "bid_size": 307.0, "ask": 10.3, "ask_size": 154.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0035, "theo": 8.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-17T15:36:18", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SBSW280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0022, "vega": 0.0026, "theta": -0.0004, "rho": -0.0018, "theo": 0.0672, "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": 0.600000023841858}, {"option": "SBSW280121C00002000", "bid": 5.5, "bid_size": 285.0, "ask": 10.5, "ask_size": 152.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0068, "theo": 8.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T14:57:22", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SBSW280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5532.0, "iv": 2.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0058, "vega": 0.0053, "theta": -0.0006, "rho": -0.0037, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SBSW280121C00003000", "bid": 4.5, "bid_size": 648.0, "ask": 9.5, "ask_size": 586.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0005, "theta": 0.0, "rho": 0.0103, "theo": 7.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-14T10:28:43", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SBSW280121P00003000", "bid": 0.05, "bid_size": 11.0, "ask": 0.35, "ask_size": 2942.0, "iv": 0.8269, "open_interest": 120.0, "volume": 20.0, "delta": -0.042, "gamma": 0.0113, "vega": 0.0088, "theta": -0.0008, "rho": -0.0065, "theo": 0.1976, "change": 0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:11:42", "percent_change": 100.0, "prev_day_close": 0.174999997019768}, {"option": "SBSW280121C00004000", "bid": 5.1, "bid_size": 1212.0, "ask": 6.6, "ask_size": 991.0, "iv": 0.0, "open_interest": 131.0, "volume": 25.0, "delta": 0.9915, "gamma": 0.009, "vega": 0.0036, "theta": 0.0, "rho": 0.0152, "theo": 6.0733, "change": 0.45, "open": 6.1, "high": 6.1, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:58:20", "percent_change": 8.10811, "prev_day_close": 5.54999995231628}, {"option": "SBSW280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2669.0, "iv": 0.7439, "open_interest": 28.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.019, "vega": 0.0132, "theta": -0.0011, "rho": -0.0105, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T15:07:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SBSW280121C00005000", "bid": 3.8, "bid_size": 1690.0, "ask": 6.5, "ask_size": 1390.0, "iv": 0.647, "open_interest": 1256.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0216, "vega": 0.0094, "theta": -0.0004, "rho": 0.0215, "theo": 5.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T15:06:48", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SBSW280121P00005000", "bid": 0.1, "bid_size": 2545.0, "ask": 0.5, "ask_size": 1142.0, "iv": 0.569, "open_interest": 196.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0288, "vega": 0.0183, "theta": -0.0014, "rho": -0.016, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T10:06:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SBSW280121C00007000", "bid": 3.5, "bid_size": 1289.0, "ask": 3.9, "ask_size": 515.0, "iv": 0.6183, "open_interest": 759.0, "volume": 3.0, "delta": 0.8407, "gamma": 0.0476, "vega": 0.0254, "theta": -0.0015, "rho": 0.0397, "theo": 3.6818, "change": 0.125, "open": 3.7, "high": 3.8, "low": 3.68, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:39:34", "percent_change": 3.40136, "prev_day_close": 3.67499995231628}, {"option": "SBSW280121P00007000", "bid": 0.7, "bid_size": 1991.0, "ask": 1.95, "ask_size": 3152.0, "iv": 0.7062, "open_interest": 517.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0506, "vega": 0.0289, "theta": -0.0019, "rho": -0.032, "theo": 1.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:22:51", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "SBSW280121C00010000", "bid": 2.0, "bid_size": 2140.0, "ask": 3.9, "ask_size": 2144.0, "iv": 0.7817, "open_interest": 4259.0, "volume": 50.0, "delta": 0.637, "gamma": 0.0693, "vega": 0.0377, "theta": -0.0024, "rho": 0.0399, "theo": 2.2405, "change": -0.3, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:43:20", "percent_change": -10.7143, "prev_day_close": 2.79999995231628}, {"option": "SBSW280121P00010000", "bid": 2.3, "bid_size": 150.0, "ask": 3.0, "ask_size": 1949.0, "iv": 0.6094, "open_interest": 1464.0, "volume": 10.0, "delta": -0.4135, "gamma": 0.0704, "vega": 0.0384, "theta": -0.0024, "rho": -0.0636, "theo": 2.5756, "change": 0.285, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T15:11:42", "percent_change": 10.6542, "prev_day_close": 2.67500007152557}, {"option": "SBSW280121C00012000", "bid": 1.5, "bid_size": 1996.0, "ask": 1.85, "ask_size": 652.0, "iv": 0.5968, "open_interest": 5542.0, "volume": 53.0, "delta": 0.5193, "gamma": 0.0712, "vega": 0.0397, "theta": -0.0025, "rho": 0.0358, "theo": 1.6635, "change": 0.2, "open": 1.55, "high": 1.75, "low": 1.55, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:58:33", "percent_change": 12.9032, "prev_day_close": 1.55000001192093}, {"option": "SBSW280121P00012000", "bid": 3.5, "bid_size": 867.0, "ask": 4.6, "ask_size": 1894.0, "iv": 0.6202, "open_interest": 1583.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0722, "vega": 0.0394, "theta": -0.0023, "rho": -0.0856, "theo": 3.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T11:24:16", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SBSW280121C00015000", "bid": 0.95, "bid_size": 2249.0, "ask": 1.25, "ask_size": 560.0, "iv": 0.5998, "open_interest": 9834.0, "volume": 25.0, "delta": 0.3867, "gamma": 0.0656, "vega": 0.0379, "theta": -0.0025, "rho": 0.0292, "theo": 1.1242, "change": -0.075, "open": 1.21, "high": 1.21, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:33:46", "percent_change": -6.12245, "prev_day_close": 1.22499999403954}, {"option": "SBSW280121P00015000", "bid": 4.6, "bid_size": 1530.0, "ask": 7.5, "ask_size": 1502.0, "iv": 0.5325, "open_interest": 1073.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0662, "vega": 0.0367, "theta": -0.0019, "rho": -0.1166, "theo": 6.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T11:26:22", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SBSW280121C00017000", "bid": 0.55, "bid_size": 2717.0, "ask": 1.1, "ask_size": 1884.0, "iv": 0.596, "open_interest": 1866.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0602, "vega": 0.0355, "theta": -0.0024, "rho": 0.0254, "theo": 0.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:22:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SBSW280121P00017000", "bid": 6.3, "bid_size": 726.0, "ask": 9.4, "ask_size": 604.0, "iv": 0.5657, "open_interest": 54.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0602, "vega": 0.0337, "theta": -0.0015, "rho": -0.136, "theo": 8.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-01T11:31:40", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SBSW280121C00020000", "bid": 0.45, "bid_size": 2538.0, "ask": 0.9, "ask_size": 1925.0, "iv": 0.6351, "open_interest": 6417.0, "volume": 89.0, "delta": 0.2495, "gamma": 0.052, "vega": 0.0313, "theta": -0.0022, "rho": 0.0201, "theo": 0.6536, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:18:07", "percent_change": 3.25116e-06, "prev_day_close": 0.549999982118607}, {"option": "SBSW280121P00020000", "bid": 9.1, "bid_size": 891.0, "ask": 12.0, "ask_size": 795.0, "iv": 0.5857, "open_interest": 207.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0511, "vega": 0.0292, "theta": -0.0009, "rho": -0.1642, "theo": 10.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T13:13:20", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SBSW280121C00025000", "bid": 0.3, "bid_size": 4.0, "ask": 0.65, "ask_size": 2506.0, "iv": 0.6698, "open_interest": 3617.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0402, "vega": 0.0249, "theta": -0.0018, "rho": 0.014, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:28:55", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SBSW280121P00025000", "bid": 13.9, "bid_size": 346.0, "ask": 16.9, "ask_size": 222.0, "iv": 0.7043, "open_interest": 7.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.039, "vega": 0.0208, "theta": 0.0, "rho": -0.1438, "theo": 15.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-06-15T10:34:06", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "SBSW280121C00030000", "bid": 0.1, "bid_size": 2910.0, "ask": 0.5, "ask_size": 3049.0, "iv": 0.6705, "open_interest": 1633.0, "volume": 12.0, "delta": 0.1218, "gamma": 0.0312, "vega": 0.0198, "theta": -0.0014, "rho": 0.0101, "theo": 0.283, "change": 0.0, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:32:14", "percent_change": -2.48353e-07, "prev_day_close": 0.300000000745058}, {"option": "SBSW280121P00030000", "bid": 18.1, "bid_size": 262.0, "ask": 22.3, "ask_size": 150.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0403, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 20.105, "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": 20.6000003814697}, {"option": "SBSW280121C00035000", "bid": 0.1, "bid_size": 2101.0, "ask": 0.45, "ask_size": 3245.0, "iv": 0.7178, "open_interest": 4082.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0246, "vega": 0.016, "theta": -0.0012, "rho": 0.0076, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:24:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SBSW280121P00035000", "bid": 23.0, "bid_size": 287.0, "ask": 27.5, "ask_size": 179.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 25.105, "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": 25.5500001907349}, {"option": "SBSW290119C00001000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0034, "vega": 0.0018, "theta": 0.0, "rho": 0.0067, "theo": 9.1565, "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": 8.5}, {"option": "SBSW290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 366.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0026, "vega": 0.0053, "theta": -0.0005, "rho": -0.0102, "theo": 0.3388, "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": 0.150000005960464}, {"option": "SBSW290119C00002000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0038, "vega": 0.0015, "theta": 0.0, "rho": 0.0104, "theo": 8.121, "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": 7.5}, {"option": "SBSW290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0069, "vega": 0.0107, "theta": -0.0007, "rho": -0.0181, "theo": 0.516, "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": "SBSW290119C00003000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0042, "vega": 0.0013, "theta": 0.0, "rho": 0.0147, "theo": 7.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T11:23:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SBSW290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 589.0, "iv": 2.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0125, "vega": 0.016, "theta": -0.0009, "rho": -0.0265, "theo": 0.684, "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": "SBSW290119C00004000", "bid": 3.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0114, "vega": 0.0067, "theta": 0.0, "rho": 0.0275, "theo": 6.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T09:52:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SBSW290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0192, "vega": 0.0214, "theta": -0.001, "rho": -0.0363, "theo": 0.8761, "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": "SBSW290119C00005000", "bid": 4.2, "bid_size": 7.0, "ask": 7.0, "ask_size": 250.0, "iv": 0.874, "open_interest": 23.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0222, "vega": 0.0173, "theta": -0.0004, "rho": 0.0501, "theo": 5.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-10-30T11:27:03", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SBSW290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1911.0, "iv": 0.9056, "open_interest": 10.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0268, "vega": 0.0268, "theta": -0.0011, "rho": -0.0478, "theo": 1.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T10:23:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SBSW290119C00008000", "bid": 2.2, "bid_size": 1245.0, "ask": 5.5, "ask_size": 1468.0, "iv": 0.6903, "open_interest": 752.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0459, "vega": 0.0384, "theta": -0.0011, "rho": 0.0749, "theo": 3.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T10:05:15", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "SBSW290119P00008000", "bid": 0.35, "bid_size": 3.0, "ask": 3.0, "ask_size": 1371.0, "iv": 0.4911, "open_interest": 364.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0479, "vega": 0.0409, "theta": -0.0014, "rho": -0.0955, "theo": 2.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T09:42:08", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "SBSW290119C00010000", "bid": 2.25, "bid_size": 5.0, "ask": 4.8, "ask_size": 1031.0, "iv": 0.7572, "open_interest": 80.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0539, "vega": 0.0451, "theta": -0.0014, "rho": 0.0725, "theo": 2.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T11:11:01", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SBSW290119P00010000", "bid": 2.7, "bid_size": 1.0, "ask": 4.5, "ask_size": 867.0, "iv": 0.6588, "open_interest": 7.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0551, "vega": 0.0462, "theta": -0.0014, "rho": -0.134, "theo": 3.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T10:43:08", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "SBSW290119C00012000", "bid": 2.4, "bid_size": 10.0, "ask": 2.75, "ask_size": 748.0, "iv": 0.6534, "open_interest": 213.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0567, "vega": 0.0484, "theta": -0.0016, "rho": 0.0683, "theo": 2.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:16:21", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SBSW290119P00012000", "bid": 2.75, "bid_size": 3.0, "ask": 5.8, "ask_size": 720.0, "iv": 0.5202, "open_interest": 117.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0574, "vega": 0.0488, "theta": -0.0014, "rho": -0.1739, "theo": 4.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-28T12:57:26", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "SBSW290119C00015000", "bid": 0.5, "bid_size": 2110.0, "ask": 3.0, "ask_size": 1788.0, "iv": 0.5983, "open_interest": 53.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0564, "vega": 0.0503, "theta": -0.0018, "rho": 0.0628, "theo": 2.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:35:47", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SBSW290119P00015000", "bid": 4.9, "bid_size": 459.0, "ask": 8.0, "ask_size": 428.0, "iv": 0.5132, "open_interest": 30.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0567, "vega": 0.0496, "theta": -0.0012, "rho": -0.2328, "theo": 7.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-28T13:03:37", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SBSW290119C00017000", "bid": 0.5, "bid_size": 1700.0, "ask": 2.85, "ask_size": 1490.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.055, "vega": 0.0503, "theta": -0.0019, "rho": 0.0594, "theo": 1.8341, "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": 1.67499995231628}, {"option": "SBSW290119P00017000", "bid": 6.6, "bid_size": 309.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0551, "vega": 0.0493, "theta": -0.001, "rho": -0.271, "theo": 8.7744, "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": 8.45000004768372}, {"option": "SBSW290119C00020000", "bid": 0.75, "bid_size": 1711.0, "ask": 2.5, "ask_size": 1675.0, "iv": 0.6946, "open_interest": 27.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.0525, "vega": 0.0494, "theta": -0.0019, "rho": 0.0538, "theo": 1.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-30T12:01:26", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "SBSW290119P00020000", "bid": 9.1, "bid_size": 296.0, "ask": 12.2, "ask_size": 24.0, "iv": 0.5509, "open_interest": 15.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.0523, "vega": 0.0481, "theta": -0.0007, "rho": -0.3275, "theo": 11.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-28T13:14:33", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SBSW290119C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1591.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.4257, "gamma": 0.0508, "vega": 0.0485, "theta": -0.0019, "rho": 0.0506, "theo": 1.4737, "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": 1.54999995231628}, {"option": "SBSW290119P00022000", "bid": 10.7, "bid_size": 310.0, "ask": 14.2, "ask_size": 208.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0504, "vega": 0.0468, "theta": -0.0005, "rho": -0.3112, "theo": 12.9848, "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": 12.9499998092651}, {"option": "SBSW290119C00025000", "bid": 0.6, "bid_size": 14.0, "ask": 1.9, "ask_size": 1675.0, "iv": 0.7001, "open_interest": 56.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0482, "vega": 0.0471, "theta": -0.0019, "rho": 0.0464, "theo": 1.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T15:25:26", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SBSW290119P00025000", "bid": 13.6, "bid_size": 24.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0511, "vega": 0.0409, "theta": -0.0003, "rho": -0.2496, "theo": 15.6541, "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": 15.7999997138977}], "symbol": "SBSW", "security_type": "stock", "exchange_id": 3, "current_price": 9.86, "price_change": 0.39, "price_change_percent": 4.1053, "bid": 9.8, "ask": 9.88, "bid_size": 100, "ask_size": 100, "open": 9.9, "high": 9.98, "low": 9.69, "close": 9.89, "prev_day_close": 9.5, "volume": 4304560, "iv30": 54.234, "iv30_change": -1.441, "iv30_change_percent": -2.5882, "seqno": 10403633568, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SBSW"}