{"timestamp": "2026-11-10 16:54:01", "data": {"options": [{"option": "SCO261113C00010500", "bid": 8.2, "bid_size": 73.0, "ask": 11.8, "ask_size": 75.0, "iv": 5.1822, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 9.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-11-09T10:37:51", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SCO261113P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 109.0, "iv": 7.9286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.875}, {"option": "SCO261113C00011000", "bid": 7.7, "bid_size": 70.0, "ask": 11.3, "ask_size": 77.0, "iv": 4.8725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 9.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-11-09T10:29:47", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SCO261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 5.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "SCO261113C00011500", "bid": 7.2, "bid_size": 75.0, "ask": 10.8, "ask_size": 80.0, "iv": 4.5762, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 8.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-11-09T10:37:51", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SCO261113P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1624.0, "iv": 5.3107, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:05:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SCO261113C00012000", "bid": 6.7, "bid_size": 76.0, "ask": 10.3, "ask_size": 77.0, "iv": 4.2918, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 8.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T11:00:08", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SCO261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 4.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "SCO261113C00012500", "bid": 6.2, "bid_size": 71.0, "ask": 9.8, "ask_size": 71.0, "iv": 4.0182, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 7.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T15:25:30", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SCO261113P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1546.0, "iv": 4.6884, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T11:54:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SCO261113C00013000", "bid": 5.7, "bid_size": 77.0, "ask": 9.3, "ask_size": 80.0, "iv": 3.7542, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 7.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T15:25:30", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SCO261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1585.0, "iv": 4.1621, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:09:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCO261113C00013500", "bid": 6.2, "bid_size": 70.0, "ask": 8.1, "ask_size": 61.0, "iv": 3.9796, "open_interest": 3.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 6.7198, "change": 0.7, "open": 7.14, "high": 7.14, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-10T10:53:04", "percent_change": 11.0236, "prev_day_close": 6.35000014305115}, {"option": "SCO261113P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2154.0, "iv": 3.8882, "open_interest": 52.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T09:30:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCO261113C00014000", "bid": 5.2, "bid_size": 71.0, "ask": 7.9, "ask_size": 72.0, "iv": 3.4123, "open_interest": 3.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 6.2203, "change": 0.61, "open": 6.71, "high": 6.71, "low": 6.51, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-11-10T10:53:45", "percent_change": 10.339, "prev_day_close": 5.90000009536743}, {"option": "SCO261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2276.0, "iv": 3.5491, "open_interest": 213.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0009, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T11:00:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO261113C00014500", "bid": 4.7, "bid_size": 77.0, "ask": 7.4, "ask_size": 74.0, "iv": 3.1634, "open_interest": 3.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": 0.002, "theo": 5.7209, "change": 0.68, "open": 6.12, "high": 6.12, "low": 6.08, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-11-10T10:53:45", "percent_change": 12.5926, "prev_day_close": 5.40000009536743}, {"option": "SCO261113P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2378.0, "iv": 3.2943, "open_interest": 303.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:08:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCO261113C00015000", "bid": 4.0, "bid_size": 71.0, "ask": 7.3, "ask_size": 71.0, "iv": 3.1885, "open_interest": 16.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0004, "rho": 0.002, "theo": 5.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-09T12:55:56", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SCO261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2222.0, "iv": 3.112, "open_interest": 73.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0028, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:47:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCO261113C00015500", "bid": 4.2, "bid_size": 76.0, "ask": 6.4, "ask_size": 74.0, "iv": 3.2852, "open_interest": 28.0, "volume": 1.0, "delta": 0.9963, "gamma": 0.0051, "vega": 0.0002, "theta": -0.0012, "rho": 0.0021, "theo": 4.7229, "change": 1.1, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T10:33:19", "percent_change": 26.1905, "prev_day_close": 4.20000004768372}, {"option": "SCO261113P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2126.0, "iv": 4.297, "open_interest": 235.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0051, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:07:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCO261113C00016000", "bid": 3.1, "bid_size": 59.0, "ask": 6.3, "ask_size": 80.0, "iv": 2.8045, "open_interest": 42.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0092, "vega": 0.0003, "theta": -0.0027, "rho": 0.0022, "theo": 4.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:39:03", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SCO261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2231.0, "iv": 2.5639, "open_interest": 387.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0092, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCO261113C00016500", "bid": 3.5, "bid_size": 582.0, "ask": 4.3, "ask_size": 747.0, "iv": 1.8271, "open_interest": 298.0, "volume": 1.0, "delta": 0.9884, "gamma": 0.0162, "vega": 0.0006, "theta": -0.0052, "rho": 0.0022, "theo": 3.7286, "change": 0.55, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T09:52:40", "percent_change": 15.942, "prev_day_close": 3.45000004768372}, {"option": "SCO261113P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2487.0, "iv": 2.0899, "open_interest": 403.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0162, "vega": 0.0006, "theta": -0.0057, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:59:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCO261113C00017000", "bid": 3.1, "bid_size": 294.0, "ask": 3.7, "ask_size": 658.0, "iv": 1.626, "open_interest": 264.0, "volume": 50.0, "delta": 0.9791, "gamma": 0.0283, "vega": 0.0009, "theta": -0.0095, "rho": 0.0023, "theo": 3.235, "change": 0.3, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T10:53:57", "percent_change": 9.375, "prev_day_close": 3.20000004768372}, {"option": "SCO261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.1769, "open_interest": 89.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0283, "vega": 0.0009, "theta": -0.0099, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:55:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCO261113C00017500", "bid": 1.25, "bid_size": 731.0, "ask": 4.8, "ask_size": 765.0, "iv": 1.7161, "open_interest": 111.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0483, "vega": 0.0015, "theta": -0.0165, "rho": 0.0023, "theo": 2.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T12:27:48", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SCO261113P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1458.0, "iv": 2.107, "open_interest": 134.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0483, "vega": 0.0015, "theta": -0.0168, "rho": -0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:08:07", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SCO261113C00018000", "bid": 2.15, "bid_size": 226.0, "ask": 2.65, "ask_size": 766.0, "iv": 1.2269, "open_interest": 352.0, "volume": 7.0, "delta": 0.9343, "gamma": 0.0797, "vega": 0.0024, "theta": -0.0273, "rho": 0.0023, "theo": 2.2684, "change": 0.33, "open": 2.55, "high": 2.55, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-10T11:22:53", "percent_change": 16.5, "prev_day_close": 2.0}, {"option": "SCO261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 713.0, "iv": 0.9482, "open_interest": 180.0, "volume": 13.0, "delta": -0.0655, "gamma": 0.0797, "vega": 0.0024, "theta": -0.0276, "rho": -0.0002, "theo": 0.046, "change": -0.045, "open": 0.06, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:03:25", "percent_change": -36.0, "prev_day_close": 0.125000001862645}, {"option": "SCO261113C00018500", "bid": 1.65, "bid_size": 665.0, "ask": 2.35, "ask_size": 961.0, "iv": 1.2243, "open_interest": 372.0, "volume": 6.0, "delta": 0.8872, "gamma": 0.1248, "vega": 0.0036, "theta": -0.0427, "rho": 0.0022, "theo": 1.8074, "change": 0.435, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-10T09:54:06", "percent_change": 27.619, "prev_day_close": 1.57499998807907}, {"option": "SCO261113P00018500", "bid": 0.05, "bid_size": 94.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.8459, "open_interest": 87.0, "volume": 15.0, "delta": -0.1127, "gamma": 0.125, "vega": 0.0036, "theta": -0.0429, "rho": -0.0003, "theo": 0.0848, "change": -0.2, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:35:52", "percent_change": -66.6667, "prev_day_close": 0.300000004470348}, {"option": "SCO261113C00019000", "bid": 1.25, "bid_size": 639.0, "ask": 1.55, "ask_size": 757.0, "iv": 0.8203, "open_interest": 546.0, "volume": 86.0, "delta": 0.8137, "gamma": 0.182, "vega": 0.0051, "theta": -0.0618, "rho": 0.0021, "theo": 1.376, "change": 0.215, "open": 2.0, "high": 2.0, "low": 1.39, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T11:36:24", "percent_change": 17.551, "prev_day_close": 1.22499996423721}, {"option": "SCO261113P00019000", "bid": 0.05, "bid_size": 578.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.7677, "open_interest": 109.0, "volume": 4.0, "delta": -0.1862, "gamma": 0.1822, "vega": 0.0051, "theta": -0.062, "rho": -0.0005, "theo": 0.1531, "change": -0.03, "open": 0.16, "high": 0.32, "low": 0.15, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T09:52:58", "percent_change": -8.57143, "prev_day_close": 0.350000001490116}, {"option": "SCO261113C00019500", "bid": 0.9, "bid_size": 137.0, "ask": 1.35, "ask_size": 1041.0, "iv": 0.9507, "open_interest": 110.0, "volume": 41.0, "delta": 0.7093, "gamma": 0.2405, "vega": 0.0065, "theta": -0.0805, "rho": 0.0018, "theo": 0.9904, "change": 0.35, "open": 1.55, "high": 1.55, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T10:37:09", "percent_change": 36.8421, "prev_day_close": 0.950000017881394}, {"option": "SCO261113P00019500", "bid": 0.2, "bid_size": 505.0, "ask": 0.5, "ask_size": 748.0, "iv": 0.8739, "open_interest": 127.0, "volume": 9.0, "delta": -0.2909, "gamma": 0.241, "vega": 0.0065, "theta": -0.0808, "rho": -0.0008, "theo": 0.2673, "change": -0.325, "open": 0.04, "high": 0.3, "low": 0.04, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:28:00", "percent_change": -52.0, "prev_day_close": 0.625}, {"option": "SCO261113C00020000", "bid": 0.6, "bid_size": 7.0, "ask": 0.85, "ask_size": 525.0, "iv": 0.8075, "open_interest": 1185.0, "volume": 574.0, "delta": 0.5776, "gamma": 0.2813, "vega": 0.0074, "theta": -0.0923, "rho": 0.0015, "theo": 0.6685, "change": 0.15, "open": 1.05, "high": 1.14, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T11:36:24", "percent_change": 27.2727, "prev_day_close": 0.550000011920929}, {"option": "SCO261113P00020000", "bid": 0.35, "bid_size": 858.0, "ask": 0.8, "ask_size": 833.0, "iv": 0.9058, "open_interest": 97.0, "volume": 15.0, "delta": -0.4229, "gamma": 0.2821, "vega": 0.0074, "theta": -0.0926, "rho": -0.0011, "theo": 0.4454, "change": -0.3, "open": 0.33, "high": 0.5, "low": 0.19, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:28:23", "percent_change": -37.5, "prev_day_close": 0.799999982118606}, {"option": "SCO261113C00020500", "bid": 0.35, "bid_size": 218.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.7258, "open_interest": 346.0, "volume": 32.0, "delta": 0.4345, "gamma": 0.2864, "vega": 0.0074, "theta": -0.0915, "rho": 0.0011, "theo": 0.4223, "change": 0.02, "open": 0.57, "high": 0.6, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T11:32:08", "percent_change": 5.0, "prev_day_close": 0.400000005960464}, {"option": "SCO261113P00020500", "bid": 0.55, "bid_size": 190.0, "ask": 0.9, "ask_size": 187.0, "iv": 0.7566, "open_interest": 2.0, "volume": 22.0, "delta": -0.5665, "gamma": 0.2875, "vega": 0.0074, "theta": -0.0919, "rho": -0.0012, "theo": 0.6993, "change": -0.375, "open": 0.88, "high": 0.88, "low": 0.4, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:20:43", "percent_change": -36.5854, "prev_day_close": 1.02500003576279}, {"option": "SCO261113C00021000", "bid": 0.2, "bid_size": 56.0, "ask": 0.3, "ask_size": 66.0, "iv": 0.7192, "open_interest": 243.0, "volume": 29.0, "delta": 0.3017, "gamma": 0.254, "vega": 0.0066, "theta": -0.0786, "rho": 0.0008, "theo": 0.2514, "change": 0.0, "open": 0.5, "high": 0.59, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:26:13", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "SCO261113P00021000", "bid": 0.6, "bid_size": 130.0, "ask": 1.2, "ask_size": 91.0, "iv": 0.5119, "open_interest": 2.0, "volume": 2.0, "delta": -0.6998, "gamma": 0.255, "vega": 0.0066, "theta": -0.0789, "rho": -0.0014, "theo": 1.0289, "change": -0.715, "open": 0.8, "high": 0.8, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T09:52:58", "percent_change": -56.0784, "prev_day_close": 1.27500000596046}, {"option": "SCO261113C00021500", "bid": 0.1, "bid_size": 69.0, "ask": 0.25, "ask_size": 461.0, "iv": 0.787, "open_interest": 116.0, "volume": 11.0, "delta": 0.1956, "gamma": 0.1994, "vega": 0.0052, "theta": -0.0596, "rho": 0.0005, "theo": 0.1431, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:34:43", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "SCO261113P00021500", "bid": 1.25, "bid_size": 68.0, "ask": 1.55, "ask_size": 75.0, "iv": 0.6853, "open_interest": 3.0, "volume": 1.0, "delta": -0.8064, "gamma": 0.2002, "vega": 0.0052, "theta": -0.0597, "rho": -0.0015, "theo": 1.4213, "change": -0.6, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T09:43:38", "percent_change": -35.2941, "prev_day_close": 1.69999998807907}, {"option": "SCO261113C00022000", "bid": 0.05, "bid_size": 36.0, "ask": 0.15, "ask_size": 270.0, "iv": 0.7921, "open_interest": 362.0, "volume": 57.0, "delta": 0.1206, "gamma": 0.1424, "vega": 0.0038, "theta": -0.041, "rho": 0.0003, "theo": 0.0794, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:19:53", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "SCO261113P00022000", "bid": 1.05, "bid_size": 101.0, "ask": 3.4, "ask_size": 108.0, "iv": 1.4202, "open_interest": 5.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.1429, "vega": 0.0038, "theta": -0.041, "rho": -0.0014, "theo": 1.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SCO261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7808, "open_interest": 38.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0953, "vega": 0.0026, "theta": -0.0265, "rho": 0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCO261113P00022500", "bid": 1.9, "bid_size": 64.0, "ask": 2.65, "ask_size": 73.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": -0.9302, "gamma": 0.0956, "vega": 0.0025, "theta": -0.0262, "rho": -0.0012, "theo": 2.3234, "change": -0.655, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -23.6036, "prev_day_close": 2.77499997615814}, {"option": "SCO261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1562.0, "iv": 0.9897, "open_interest": 64.0, "volume": 24.0, "delta": 0.0426, "gamma": 0.0612, "vega": 0.0017, "theta": -0.0164, "rho": 0.0001, "theo": 0.0241, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:28:25", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "SCO261113P00023000", "bid": 1.25, "bid_size": 80.0, "ask": 3.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0616, "vega": 0.0016, "theta": -0.016, "rho": -0.001, "theo": 2.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SCO261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 841.0, "iv": 1.9344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0384, "vega": 0.0011, "theta": -0.01, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SCO261113P00023500", "bid": 2.0, "bid_size": 40.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0388, "vega": 0.001, "theta": -0.0096, "rho": -0.0008, "theo": 3.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SCO261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0239, "vega": 0.0007, "theta": -0.0061, "rho": 0.0, "theo": 0.0076, "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": 0.0500000007450581}, {"option": "SCO261113P00024000", "bid": 3.3, "bid_size": 38.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.9427, "open_interest": 9.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0239, "vega": 0.0006, "theta": -0.0058, "rho": -0.0006, "theo": 3.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-10-02T10:22:38", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SCO261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 108.0, "iv": 1.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0149, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.0044, "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": "SCO261113P00024500", "bid": 2.25, "bid_size": 37.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0142, "vega": 0.0003, "theta": -0.0037, "rho": -0.0004, "theo": 4.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SCO261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1561.0, "iv": 1.9537, "open_interest": 13.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0093, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:37:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCO261113P00025000", "bid": 2.75, "bid_size": 12.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0081, "vega": 0.0002, "theta": -0.0026, "rho": -0.0002, "theo": 4.786, "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": 5.20000004768372}, {"option": "SCO261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 94.0, "iv": 2.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0059, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261113P00025500", "bid": 4.0, "bid_size": 12.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0044, "vega": 0.0001, "theta": -0.0021, "rho": -0.0001, "theo": 5.2854, "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": 5.55000007152557}, {"option": "SCO261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 103.0, "iv": 2.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCO261113P00026000", "bid": 3.7, "bid_size": 29.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0023, "vega": 0.0, "theta": -0.0019, "rho": -0.0001, "theo": 5.7852, "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": 6.05000019073486}, {"option": "SCO261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 69.0, "iv": 2.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261113P00026500", "bid": 4.2, "bid_size": 36.0, "ask": 7.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 6.2851, "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": 6.55000019073486}, {"option": "SCO261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 3.9685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "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": 0.800000011920929}, {"option": "SCO261113P00027000", "bid": 4.7, "bid_size": 37.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.785, "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": 7.10000014305115}, {"option": "SCO261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 86.0, "iv": 4.0985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCO261113P00027500", "bid": 5.6, "bid_size": 15.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.285, "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": "SCO261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 4.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "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": 0.800000011920929}, {"option": "SCO261113P00028000", "bid": 5.7, "bid_size": 45.0, "ask": 9.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.785, "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": 8.25000023841858}, {"option": "SCO261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 71.0, "iv": 3.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261113P00028500", "bid": 6.2, "bid_size": 44.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.285, "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": "SCO261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 82.0, "iv": 4.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261113P00029000", "bid": 6.7, "bid_size": 46.0, "ask": 10.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.785, "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": 9.25000023841858}, {"option": "SCO261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 99.0, "iv": 4.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261113P00029500", "bid": 7.2, "bid_size": 47.0, "ask": 10.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.285, "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": 9.75}, {"option": "SCO261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.9596, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-02T09:34:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO261113P00030000", "bid": 7.7, "bid_size": 38.0, "ask": 11.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.785, "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": 10.2999997138977}, {"option": "SCO261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 105.0, "iv": 4.7992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.5}, {"option": "SCO261113P00030500", "bid": 8.2, "bid_size": 41.0, "ask": 11.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-11-09T10:15:29", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SCO261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 102.0, "iv": 4.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "SCO261113P00031000", "bid": 8.7, "bid_size": 38.0, "ask": 12.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.32, "last_trade_time": "2026-11-09T11:16:03", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SCO261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 110.0, "iv": 5.0076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "SCO261113P00031500", "bid": 9.2, "bid_size": 57.0, "ask": 12.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T11:16:03", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SCO261120C00010000", "bid": 10.0, "bid_size": 20.0, "ask": 12.3, "ask_size": 24.0, "iv": 4.5338, "open_interest": 33.0, "volume": 10.0, "delta": 0.9972, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0004, "rho": 0.0022, "theo": 10.1695, "change": 0.95, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 9.94764, "prev_day_close": 9.55000019073486}, {"option": "SCO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3026.0, "iv": 2.3216, "open_interest": 359.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:54:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCO261120C00011000", "bid": 7.7, "bid_size": 23.0, "ask": 11.3, "ask_size": 25.0, "iv": 2.8473, "open_interest": 5.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0013, "rho": 0.0029, "theo": 9.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-02T11:31:51", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SCO261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1992.0, "iv": 2.0411, "open_interest": 3.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:27:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCO261120C00012000", "bid": 7.0, "bid_size": 22.0, "ask": 10.3, "ask_size": 18.0, "iv": 2.8036, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0026, "rho": 0.0036, "theo": 8.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-30T11:16:10", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SCO261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.6589, "open_interest": 211.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0043, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:24:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCO261120C00012500", "bid": 7.4, "bid_size": 13.0, "ask": 9.5, "ask_size": 20.0, "iv": 3.1117, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0057, "vega": 0.0008, "theta": -0.0035, "rho": 0.0038, "theo": 7.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-28T12:01:34", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SCO261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 143.0, "iv": 3.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0057, "vega": 0.0008, "theta": -0.0045, "rho": -0.0001, "theo": 0.0132, "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": 0.875}, {"option": "SCO261120C00013000", "bid": 5.7, "bid_size": 21.0, "ask": 9.3, "ask_size": 20.0, "iv": 2.1963, "open_interest": 5.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0075, "vega": 0.001, "theta": -0.0046, "rho": 0.004, "theo": 7.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T12:42:49", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SCO261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1403.0, "iv": 2.032, "open_interest": 164.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0075, "vega": 0.001, "theta": -0.0055, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:47:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCO261120C00013500", "bid": 5.2, "bid_size": 20.0, "ask": 8.8, "ask_size": 20.0, "iv": 2.0477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0098, "vega": 0.0013, "theta": -0.0059, "rho": 0.0042, "theo": 6.6921, "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": 6.34999990463257}, {"option": "SCO261120P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 3.1304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0098, "vega": 0.0013, "theta": -0.0067, "rho": -0.0001, "theo": 0.0221, "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": "SCO261120C00014000", "bid": 4.8, "bid_size": 15.0, "ask": 8.3, "ask_size": 20.0, "iv": 1.9886, "open_interest": 3.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0129, "vega": 0.0016, "theta": -0.0074, "rho": 0.0044, "theo": 6.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T11:32:18", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCO261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1360.0, "iv": 2.1407, "open_interest": 249.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0129, "vega": 0.0016, "theta": -0.0082, "rho": -0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:08:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO261120C00014500", "bid": 4.2, "bid_size": 31.0, "ask": 7.8, "ask_size": 27.0, "iv": 1.7634, "open_interest": 1.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0169, "vega": 0.0021, "theta": -0.0092, "rho": 0.0046, "theo": 5.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-04T13:03:18", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SCO261120P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2397.0, "iv": 1.9901, "open_interest": 26.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0169, "vega": 0.0021, "theta": -0.01, "rho": -0.0002, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T11:03:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO261120C00015000", "bid": 4.9, "bid_size": 22.0, "ask": 6.8, "ask_size": 21.0, "iv": 2.1089, "open_interest": 27.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0222, "vega": 0.0026, "theta": -0.0114, "rho": 0.0047, "theo": 5.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T13:03:18", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SCO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2508.0, "iv": 1.2462, "open_interest": 209.0, "volume": 20.0, "delta": -0.0347, "gamma": 0.0222, "vega": 0.0026, "theta": -0.0121, "rho": -0.0002, "theo": 0.0488, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:32:05", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SCO261120C00015500", "bid": 4.2, "bid_size": 20.0, "ask": 6.4, "ask_size": 21.0, "iv": 1.8918, "open_interest": 11.0, "volume": 1.0, "delta": 0.9537, "gamma": 0.0289, "vega": 0.0032, "theta": -0.014, "rho": 0.0048, "theo": 4.7371, "change": 0.6, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T10:33:19", "percent_change": 12.766, "prev_day_close": 4.69999980926514}, {"option": "SCO261120P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2026.0, "iv": 1.0098, "open_interest": 25.0, "volume": 10.0, "delta": -0.0456, "gamma": 0.0289, "vega": 0.0032, "theta": -0.0146, "rho": -0.0003, "theo": 0.0642, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:30:41", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "SCO261120C00016000", "bid": 3.5, "bid_size": 1326.0, "ask": 6.1, "ask_size": 1279.0, "iv": 1.7406, "open_interest": 151.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0375, "vega": 0.004, "theta": -0.0171, "rho": 0.0048, "theo": 4.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T09:43:04", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SCO261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1658.0, "iv": 0.9101, "open_interest": 488.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0376, "vega": 0.004, "theta": -0.0176, "rho": -0.0004, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:19:40", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SCO261120C00016500", "bid": 3.6, "bid_size": 25.0, "ask": 4.1, "ask_size": 20.0, "iv": 1.0116, "open_interest": 53.0, "volume": 13.0, "delta": 0.9204, "gamma": 0.0484, "vega": 0.005, "theta": -0.0207, "rho": 0.0049, "theo": 3.7868, "change": 0.655, "open": 4.33, "high": 4.8, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-10T09:52:40", "percent_change": 19.1241, "prev_day_close": 3.42499995231628}, {"option": "SCO261120P00016500", "bid": 0.05, "bid_size": 20.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.8697, "open_interest": 98.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0485, "vega": 0.005, "theta": -0.0211, "rho": -0.0005, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T09:41:17", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SCO261120C00017000", "bid": 3.2, "bid_size": 18.0, "ask": 3.9, "ask_size": 1390.0, "iv": 1.1663, "open_interest": 405.0, "volume": 1.0, "delta": 0.8956, "gamma": 0.062, "vega": 0.0061, "theta": -0.0247, "rho": 0.0048, "theo": 3.3251, "change": 0.285, "open": 3.51, "high": 3.51, "low": 3.51, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-10T09:45:33", "percent_change": 8.83721, "prev_day_close": 3.22500002384186}, {"option": "SCO261120P00017000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.8153, "open_interest": 1153.0, "volume": 200.0, "delta": -0.1038, "gamma": 0.062, "vega": 0.0061, "theta": -0.0251, "rho": -0.0007, "theo": 0.15, "change": -0.085, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:14:13", "percent_change": -37.7778, "prev_day_close": 0.224999997764826}, {"option": "SCO261120C00017500", "bid": 2.75, "bid_size": 13.0, "ask": 3.8, "ask_size": 1286.0, "iv": 1.2732, "open_interest": 158.0, "volume": 2.0, "delta": 0.8633, "gamma": 0.0782, "vega": 0.0074, "theta": -0.0291, "rho": 0.0048, "theo": 2.8767, "change": 0.695, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-10T09:56:58", "percent_change": 25.5046, "prev_day_close": 2.72500002384186}, {"option": "SCO261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1854.0, "iv": 1.0915, "open_interest": 118.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0783, "vega": 0.0074, "theta": -0.0295, "rho": -0.0009, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:24:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SCO261120C00018000", "bid": 2.3, "bid_size": 964.0, "ask": 2.75, "ask_size": 1370.0, "iv": 0.8784, "open_interest": 582.0, "volume": 9.0, "delta": 0.822, "gamma": 0.0969, "vega": 0.0088, "theta": -0.0338, "rho": 0.0046, "theo": 2.4466, "change": 0.475, "open": 3.07, "high": 3.08, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-10T09:42:05", "percent_change": 19.1919, "prev_day_close": 2.47500002384186}, {"option": "SCO261120P00018000", "bid": 0.15, "bid_size": 793.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.7387, "open_interest": 284.0, "volume": 6.0, "delta": -0.1775, "gamma": 0.0971, "vega": 0.0088, "theta": -0.0341, "rho": -0.0011, "theo": 0.2702, "change": -0.26, "open": 0.11, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T09:38:21", "percent_change": -65.0, "prev_day_close": 0.400000005960464}, {"option": "SCO261120C00018500", "bid": 1.75, "bid_size": 685.0, "ask": 2.3, "ask_size": 636.0, "iv": 0.7483, "open_interest": 53.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.1171, "vega": 0.0102, "theta": -0.0384, "rho": 0.0044, "theo": 2.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T12:44:01", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SCO261120P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1470.0, "iv": 0.8698, "open_interest": 8.0, "volume": 6.0, "delta": -0.2295, "gamma": 0.1174, "vega": 0.0102, "theta": -0.0387, "rho": -0.0014, "theo": 0.3638, "change": -0.28, "open": 0.3, "high": 0.37, "low": 0.3, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T09:38:21", "percent_change": -43.0769, "prev_day_close": 0.649999976158142}, {"option": "SCO261120C00019000", "bid": 1.55, "bid_size": 1154.0, "ask": 1.95, "ask_size": 1329.0, "iv": 0.8118, "open_interest": 381.0, "volume": 48.0, "delta": 0.7071, "gamma": 0.137, "vega": 0.0116, "theta": -0.0425, "rho": 0.0041, "theo": 1.6665, "change": 0.31, "open": 2.23, "high": 2.23, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-10T09:58:18", "percent_change": 20.0, "prev_day_close": 1.55000001192093}, {"option": "SCO261120P00019000", "bid": 0.35, "bid_size": 1324.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.6846, "open_interest": 139.0, "volume": 27.0, "delta": -0.2927, "gamma": 0.1373, "vega": 0.0116, "theta": -0.0428, "rho": -0.0018, "theo": 0.489, "change": -0.225, "open": 0.4, "high": 0.45, "low": 0.2, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:31:19", "percent_change": -33.3333, "prev_day_close": 0.675000011920929}, {"option": "SCO261120C00019500", "bid": 1.25, "bid_size": 27.0, "ask": 1.7, "ask_size": 1474.0, "iv": 0.8349, "open_interest": 210.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.1538, "vega": 0.0127, "theta": -0.0457, "rho": 0.0038, "theo": 1.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SCO261120P00019500", "bid": 0.55, "bid_size": 24.0, "ask": 1.2, "ask_size": 1710.0, "iv": 0.8956, "open_interest": 58.0, "volume": 7.0, "delta": -0.3661, "gamma": 0.1541, "vega": 0.0127, "theta": -0.0458, "rho": -0.0022, "theo": 0.6533, "change": -0.5, "open": 0.85, "high": 0.85, "low": 0.46, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:28:23", "percent_change": -43.4783, "prev_day_close": 1.14999997615814}, {"option": "SCO261120C00020000", "bid": 0.95, "bid_size": 1139.0, "ask": 1.25, "ask_size": 965.0, "iv": 0.7534, "open_interest": 1267.0, "volume": 69.0, "delta": 0.5534, "gamma": 0.1644, "vega": 0.0133, "theta": -0.0473, "rho": 0.0033, "theo": 1.0416, "change": 0.105, "open": 1.5, "high": 1.52, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T11:24:04", "percent_change": 10.7692, "prev_day_close": 0.975000023841858}, {"option": "SCO261120P00020000", "bid": 0.65, "bid_size": 1536.0, "ask": 1.0, "ask_size": 579.0, "iv": 0.6808, "open_interest": 466.0, "volume": 19.0, "delta": -0.4467, "gamma": 0.1648, "vega": 0.0133, "theta": -0.0474, "rho": -0.0027, "theo": 0.8633, "change": -0.455, "open": 0.41, "high": 0.77, "low": 0.41, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T10:34:38", "percent_change": -38.7234, "prev_day_close": 1.17500001192093}, {"option": "SCO261120C00020500", "bid": 0.7, "bid_size": 1156.0, "ask": 1.05, "ask_size": 1707.0, "iv": 0.7584, "open_interest": 477.0, "volume": 92.0, "delta": 0.4705, "gamma": 0.167, "vega": 0.0134, "theta": -0.0472, "rho": 0.0028, "theo": 0.8009, "change": 0.225, "open": 1.0, "high": 1.13, "low": 0.88, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:41:41", "percent_change": 31.0345, "prev_day_close": 0.724999994039536}, {"option": "SCO261120P00020500", "bid": 0.75, "bid_size": 933.0, "ask": 1.5, "ask_size": 879.0, "iv": 0.705, "open_interest": 2.0, "volume": 6.0, "delta": -0.5299, "gamma": 0.1674, "vega": 0.0134, "theta": -0.0473, "rho": -0.0031, "theo": 1.1224, "change": -0.64, "open": 0.61, "high": 0.96, "low": 0.61, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T09:38:21", "percent_change": -42.6667, "prev_day_close": 1.5}, {"option": "SCO261120C00021000", "bid": 0.5, "bid_size": 1595.0, "ask": 0.75, "ask_size": 229.0, "iv": 0.7154, "open_interest": 552.0, "volume": 30.0, "delta": 0.3906, "gamma": 0.1612, "vega": 0.0129, "theta": -0.0454, "rho": 0.0024, "theo": 0.6085, "change": 0.03, "open": 0.76, "high": 0.82, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T10:44:12", "percent_change": 4.61538, "prev_day_close": 0.650000005960464}, {"option": "SCO261120P00021000", "bid": 0.9, "bid_size": 783.0, "ask": 1.55, "ask_size": 39.0, "iv": 0.5412, "open_interest": 4.0, "volume": 1.0, "delta": -0.61, "gamma": 0.1617, "vega": 0.0129, "theta": -0.0454, "rho": -0.0035, "theo": 1.4299, "change": -1.225, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:29:30", "percent_change": -60.4938, "prev_day_close": 2.02500000596046}, {"option": "SCO261120C00021500", "bid": 0.35, "bid_size": 971.0, "ask": 1.25, "ask_size": 1900.0, "iv": 0.98, "open_interest": 4.0, "volume": 1.0, "delta": 0.3182, "gamma": 0.1488, "vega": 0.012, "theta": -0.0423, "rho": 0.002, "theo": 0.4598, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:30:47", "percent_change": 26.3158, "prev_day_close": 0.474999994039536}, {"option": "SCO261120P00021500", "bid": 0.15, "bid_size": 880.0, "ask": 3.6, "ask_size": 874.0, "iv": 0.7847, "open_interest": 1.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.1493, "vega": 0.012, "theta": -0.0422, "rho": -0.0038, "theo": 1.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T13:10:04", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SCO261120C00022000", "bid": 0.2, "bid_size": 1982.0, "ask": 0.4, "ask_size": 234.0, "iv": 0.6721, "open_interest": 1031.0, "volume": 128.0, "delta": 0.2561, "gamma": 0.1324, "vega": 0.0108, "theta": -0.0384, "rho": 0.0016, "theo": 0.3476, "change": 0.025, "open": 0.6, "high": 0.7, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:32:43", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "SCO261120P00022000", "bid": 1.1, "bid_size": 528.0, "ask": 2.3, "ask_size": 275.0, "iv": 0.0, "open_interest": 14.0, "volume": 4.0, "delta": -0.7448, "gamma": 0.1329, "vega": 0.0108, "theta": -0.0383, "rho": -0.004, "theo": 2.169, "change": -0.515, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -22.1505, "prev_day_close": 2.32499992847443}, {"option": "SCO261120C00022500", "bid": 0.2, "bid_size": 24.0, "ask": 0.45, "ask_size": 2261.0, "iv": 0.7917, "open_interest": 31.0, "volume": 9.0, "delta": 0.2047, "gamma": 0.1147, "vega": 0.0096, "theta": -0.0342, "rho": 0.0013, "theo": 0.2641, "change": 0.005, "open": 0.32, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T10:35:07", "percent_change": 1.53846, "prev_day_close": 0.325000002980232}, {"option": "SCO261120P00022500", "bid": 1.25, "bid_size": 167.0, "ask": 3.9, "ask_size": 203.0, "iv": 0.7185, "open_interest": 4.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.1152, "vega": 0.0096, "theta": -0.034, "rho": -0.0042, "theo": 2.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:47:43", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SCO261120C00023000", "bid": 0.15, "bid_size": 6.0, "ask": 0.3, "ask_size": 1218.0, "iv": 0.7721, "open_interest": 388.0, "volume": 35.0, "delta": 0.1634, "gamma": 0.0976, "vega": 0.0083, "theta": -0.03, "rho": 0.001, "theo": 0.2024, "change": 0.1, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T09:37:51", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "SCO261120P00023000", "bid": 2.25, "bid_size": 273.0, "ask": 4.2, "ask_size": 216.0, "iv": 0.961, "open_interest": 39.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0981, "vega": 0.0083, "theta": -0.0298, "rho": -0.0042, "theo": 3.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SCO261120C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2886.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0821, "vega": 0.0072, "theta": -0.0262, "rho": 0.0008, "theo": 0.1567, "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": "SCO261120P00023500", "bid": 1.3, "bid_size": 91.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0826, "vega": 0.0071, "theta": -0.0259, "rho": -0.0042, "theo": 3.4785, "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": 3.85000002384186}, {"option": "SCO261120C00024000", "bid": 0.05, "bid_size": 46.0, "ask": 0.2, "ask_size": 1139.0, "iv": 0.785, "open_interest": 323.0, "volume": 1.0, "delta": 0.1049, "gamma": 0.0686, "vega": 0.0061, "theta": -0.0227, "rho": 0.0006, "theo": 0.1226, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 60.0, "prev_day_close": 0.125000001862645}, {"option": "SCO261120P00024000", "bid": 3.5, "bid_size": 26.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.5552, "open_interest": 29.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0692, "vega": 0.006, "theta": -0.0224, "rho": -0.0042, "theo": 3.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SCO261120C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2732.0, "iv": 1.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0571, "vega": 0.0052, "theta": -0.0197, "rho": 0.0005, "theo": 0.097, "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": "SCO261120P00024500", "bid": 3.1, "bid_size": 27.0, "ask": 5.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0579, "vega": 0.0052, "theta": -0.0194, "rho": -0.004, "theo": 4.4192, "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": 4.80000007152557}, {"option": "SCO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1447.0, "iv": 0.8144, "open_interest": 242.0, "volume": 17.0, "delta": 0.0689, "gamma": 0.0476, "vega": 0.0045, "theta": -0.0171, "rho": 0.0004, "theo": 0.0776, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:53:05", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SCO261120P00025000", "bid": 4.2, "bid_size": 15.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.9214, "open_interest": 62.0, "volume": 2.0, "delta": -0.9331, "gamma": 0.0484, "vega": 0.0043, "theta": -0.0168, "rho": -0.0038, "theo": 4.9001, "change": -1.07, "open": 4.33, "high": 4.33, "low": 4.33, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -19.8148, "prev_day_close": 5.39999985694885}, {"option": "SCO261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1668.0, "iv": 2.0384, "open_interest": 11.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0333, "vega": 0.0033, "theta": -0.0129, "rho": 0.0003, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T09:51:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCO261120P00026000", "bid": 4.5, "bid_size": 14.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0342, "vega": 0.0031, "theta": -0.0125, "rho": -0.0035, "theo": 5.8743, "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": 6.29999995231628}, {"option": "SCO261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2141.0, "iv": 1.431, "open_interest": 23.0, "volume": 20.0, "delta": 0.0322, "gamma": 0.0236, "vega": 0.0024, "theta": -0.0098, "rho": 0.0002, "theo": 0.035, "change": -0.145, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:24:41", "percent_change": -82.8571, "prev_day_close": 0.174999997019768}, {"option": "SCO261120P00027000", "bid": 4.9, "bid_size": 19.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0246, "vega": 0.0022, "theta": -0.0094, "rho": -0.003, "theo": 6.8588, "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": 6.69999980926514}, {"option": "SCO261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2568.0, "iv": 1.1311, "open_interest": 59.0, "volume": 0.0, "delta": 0.023, "gamma": 0.017, "vega": 0.0018, "theta": -0.0076, "rho": 0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:41:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCO261120P00028000", "bid": 6.5, "bid_size": 20.0, "ask": 9.3, "ask_size": 11.0, "iv": 1.1422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0181, "vega": 0.0016, "theta": -0.0071, "rho": -0.0028, "theo": 7.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-12T11:00:44", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SCO261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 409.0, "iv": 1.2938, "open_interest": 31.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0125, "vega": 0.0014, "theta": -0.0059, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:10:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCO261120P00029000", "bid": 6.7, "bid_size": 20.0, "ask": 10.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0135, "vega": 0.0011, "theta": -0.0052, "rho": -0.0023, "theo": 8.8435, "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": 9.19999980926514}, {"option": "SCO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.226, "open_interest": 40.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0093, "vega": 0.0011, "theta": -0.0047, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-05T10:28:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCO261120P00030000", "bid": 7.7, "bid_size": 20.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.01, "vega": 0.0007, "theta": -0.004, "rho": -0.0015, "theo": 9.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T09:32:10", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SCO261127C00010000", "bid": 9.9, "bid_size": 12.0, "ask": 12.3, "ask_size": 20.0, "iv": 3.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0024, "rho": 0.0029, "theo": 10.1809, "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": 9.84999990463257}, {"option": "SCO261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 2.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0034, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCO261127C00011000", "bid": 9.0, "bid_size": 10.0, "ask": 10.6, "ask_size": 20.0, "iv": 2.6746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0054, "vega": 0.0013, "theta": -0.0038, "rho": 0.0038, "theo": 9.19, "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": "SCO261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 2.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0047, "rho": -0.0001, "theo": 0.0241, "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": "SCO261127C00011500", "bid": 7.2, "bid_size": 19.0, "ask": 10.8, "ask_size": 19.0, "iv": 2.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0067, "vega": 0.0016, "theta": -0.0046, "rho": 0.0042, "theo": 8.696, "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": "SCO261127P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 24.0, "iv": 1.4769, "open_interest": 9.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0066, "vega": 0.0016, "theta": -0.0054, "rho": -0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:05:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCO261127C00012000", "bid": 6.7, "bid_size": 19.0, "ask": 10.3, "ask_size": 19.0, "iv": 1.9414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0083, "vega": 0.0019, "theta": -0.0055, "rho": 0.0047, "theo": 8.2032, "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": 7.75}, {"option": "SCO261127P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 88.0, "iv": 2.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0082, "vega": 0.0019, "theta": -0.0063, "rho": -0.0002, "theo": 0.0358, "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": "SCO261127C00012500", "bid": 6.2, "bid_size": 29.0, "ask": 9.8, "ask_size": 16.0, "iv": 1.8178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0103, "vega": 0.0023, "theta": -0.0065, "rho": 0.0052, "theo": 7.7119, "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": "SCO261127P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 2.7308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0102, "vega": 0.0023, "theta": -0.0073, "rho": -0.0002, "theo": 0.0437, "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": 0.5}, {"option": "SCO261127C00013000", "bid": 5.7, "bid_size": 19.0, "ask": 9.3, "ask_size": 18.0, "iv": 1.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0127, "vega": 0.0027, "theta": -0.0077, "rho": 0.0056, "theo": 7.2225, "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": 6.90000009536743}, {"option": "SCO261127P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 78.0, "iv": 2.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0127, "vega": 0.0027, "theta": -0.0085, "rho": -0.0003, "theo": 0.0533, "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": 0.574999988079071}, {"option": "SCO261127C00013500", "bid": 5.3, "bid_size": 19.0, "ask": 8.8, "ask_size": 19.0, "iv": 1.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0157, "vega": 0.0032, "theta": -0.009, "rho": 0.006, "theo": 6.7355, "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": 6.44999980926514}, {"option": "SCO261127P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 61.0, "iv": 1.8061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0157, "vega": 0.0032, "theta": -0.0098, "rho": -0.0004, "theo": 0.0653, "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": "SCO261127C00014000", "bid": 4.8, "bid_size": 20.0, "ask": 8.3, "ask_size": 20.0, "iv": 1.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0194, "vega": 0.0038, "theta": -0.0105, "rho": 0.0064, "theo": 6.2512, "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": 5.95000004768372}, {"option": "SCO261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 101.0, "iv": 1.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0194, "vega": 0.0038, "theta": -0.0112, "rho": -0.0004, "theo": 0.08, "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": "SCO261127C00014500", "bid": 5.5, "bid_size": 15.0, "ask": 7.8, "ask_size": 20.0, "iv": 2.0423, "open_interest": 1.0, "volume": 0.0, "delta": 0.948, "gamma": 0.024, "vega": 0.0046, "theta": -0.0122, "rho": 0.0067, "theo": 5.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T10:41:57", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SCO261127P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 628.0, "iv": 1.5672, "open_interest": 59.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.024, "vega": 0.0046, "theta": -0.0128, "rho": -0.0005, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:17:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCO261127C00015000", "bid": 4.9, "bid_size": 15.0, "ask": 6.6, "ask_size": 17.0, "iv": 1.5314, "open_interest": 11.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0294, "vega": 0.0054, "theta": -0.0141, "rho": 0.0069, "theo": 5.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T10:14:51", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SCO261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 230.0, "iv": 1.5043, "open_interest": 15.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0295, "vega": 0.0054, "theta": -0.0147, "rho": -0.0007, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T13:05:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO261127C00015500", "bid": 3.5, "bid_size": 12.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.8795, "open_interest": 19.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0361, "vega": 0.0063, "theta": -0.0162, "rho": 0.007, "theo": 4.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T12:49:51", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "SCO261127P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 496.0, "iv": 1.34, "open_interest": 158.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0361, "vega": 0.0063, "theta": -0.0167, "rho": -0.0008, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:35:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO261127C00016000", "bid": 3.5, "bid_size": 29.0, "ask": 5.5, "ask_size": 20.0, "iv": 1.0514, "open_interest": 9.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0439, "vega": 0.0074, "theta": -0.0185, "rho": 0.0071, "theo": 4.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:52:43", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SCO261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 448.0, "iv": 0.9033, "open_interest": 44.0, "volume": 0.0, "delta": -0.096, "gamma": 0.044, "vega": 0.0074, "theta": -0.019, "rho": -0.001, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:56:37", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SCO261127C00016500", "bid": 3.1, "bid_size": 99.0, "ask": 5.8, "ask_size": 76.0, "iv": 1.3545, "open_interest": 22.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0532, "vega": 0.0087, "theta": -0.0209, "rho": 0.0072, "theo": 3.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-04T11:06:10", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SCO261127P00016500", "bid": 0.05, "bid_size": 1228.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.7484, "open_interest": 38.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0532, "vega": 0.0087, "theta": -0.0214, "rho": -0.0012, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:26:24", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SCO261127C00017000", "bid": 3.3, "bid_size": 19.0, "ask": 4.3, "ask_size": 329.0, "iv": 1.1155, "open_interest": 69.0, "volume": 5.0, "delta": 0.8526, "gamma": 0.0638, "vega": 0.01, "theta": -0.0235, "rho": 0.0071, "theo": 3.467, "change": 0.34, "open": 3.64, "high": 3.64, "low": 3.64, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-10T09:53:30", "percent_change": 10.303, "prev_day_close": 3.30000007152557}, {"option": "SCO261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1001.0, "iv": 0.7246, "open_interest": 27.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0639, "vega": 0.01, "theta": -0.0239, "rho": -0.0015, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:24:25", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "SCO261127C00017500", "bid": 2.25, "bid_size": 302.0, "ask": 5.1, "ask_size": 275.0, "iv": 1.2788, "open_interest": 12.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0756, "vega": 0.0114, "theta": -0.0262, "rho": 0.007, "theo": 3.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-05T09:57:02", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "SCO261127P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1051.0, "iv": 1.2275, "open_interest": 9.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0757, "vega": 0.0115, "theta": -0.0265, "rho": -0.0018, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:01:21", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCO261127C00018000", "bid": 2.45, "bid_size": 711.0, "ask": 3.2, "ask_size": 1312.0, "iv": 0.9073, "open_interest": 262.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0883, "vega": 0.0129, "theta": -0.0288, "rho": 0.0068, "theo": 2.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:09:50", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SCO261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.548, "open_interest": 82.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0884, "vega": 0.0129, "theta": -0.0291, "rho": -0.0023, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T13:54:12", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "SCO261127C00018500", "bid": 2.1, "bid_size": 12.0, "ask": 2.6, "ask_size": 363.0, "iv": 0.8093, "open_interest": 16.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.1011, "vega": 0.0143, "theta": -0.0312, "rho": 0.0065, "theo": 2.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T13:22:07", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SCO261127P00018500", "bid": 0.3, "bid_size": 1368.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.6371, "open_interest": 76.0, "volume": 2.0, "delta": -0.2673, "gamma": 0.1013, "vega": 0.0144, "theta": -0.0314, "rho": -0.0027, "theo": 0.5714, "change": -0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:27:10", "percent_change": -31.0345, "prev_day_close": 0.725000008940697}, {"option": "SCO261127C00019000", "bid": 1.7, "bid_size": 1144.0, "ask": 2.4, "ask_size": 1438.0, "iv": 0.8185, "open_interest": 134.0, "volume": 2.0, "delta": 0.6778, "gamma": 0.1131, "vega": 0.0156, "theta": -0.0332, "rho": 0.0061, "theo": 1.8989, "change": 0.425, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T10:06:08", "percent_change": 23.9437, "prev_day_close": 1.77500003576279}, {"option": "SCO261127P00019000", "bid": 0.25, "bid_size": 1302.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5808, "open_interest": 65.0, "volume": 14.0, "delta": -0.3214, "gamma": 0.1133, "vega": 0.0156, "theta": -0.0334, "rho": -0.0032, "theo": 0.7172, "change": -0.25, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T11:25:59", "percent_change": -26.3158, "prev_day_close": 0.949999988079071}, {"option": "SCO261127C00019500", "bid": 1.45, "bid_size": 459.0, "ask": 1.95, "ask_size": 943.0, "iv": 0.7794, "open_interest": 63.0, "volume": 28.0, "delta": 0.6179, "gamma": 0.1229, "vega": 0.0166, "theta": -0.0347, "rho": 0.0057, "theo": 1.5797, "change": 0.325, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T09:57:42", "percent_change": 22.0339, "prev_day_close": 1.47499996423721}, {"option": "SCO261127P00019500", "bid": 0.35, "bid_size": 1048.0, "ask": 1.1, "ask_size": 511.0, "iv": 0.6031, "open_interest": 5.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.1232, "vega": 0.0166, "theta": -0.0349, "rho": -0.0038, "theo": 0.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:48:59", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "SCO261127C00020000", "bid": 1.2, "bid_size": 786.0, "ask": 1.6, "ask_size": 1297.0, "iv": 0.7552, "open_interest": 125.0, "volume": 13.0, "delta": 0.5539, "gamma": 0.1294, "vega": 0.0172, "theta": -0.0355, "rho": 0.0051, "theo": 1.2984, "change": 0.225, "open": 1.76, "high": 1.76, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T10:36:02", "percent_change": 17.6471, "prev_day_close": 1.27500003576279}, {"option": "SCO261127P00020000", "bid": 0.65, "bid_size": 1696.0, "ask": 1.3, "ask_size": 832.0, "iv": 0.6148, "open_interest": 636.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.1298, "vega": 0.0172, "theta": -0.0356, "rho": -0.0044, "theo": 1.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:48:59", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SCO261127C00020500", "bid": 0.95, "bid_size": 686.0, "ask": 1.3, "ask_size": 905.0, "iv": 0.729, "open_interest": 94.0, "volume": 2.0, "delta": 0.4886, "gamma": 0.1318, "vega": 0.0174, "theta": -0.0355, "rho": 0.0046, "theo": 1.0571, "change": 0.515, "open": 1.6, "high": 1.6, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-10T10:08:23", "percent_change": 50.2439, "prev_day_close": 1.02499997615814}, {"option": "SCO261127P00020500", "bid": 0.6, "bid_size": 847.0, "ask": 3.2, "ask_size": 686.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.1322, "vega": 0.0174, "theta": -0.0356, "rho": -0.0049, "theo": 1.3732, "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": 1.72499996423721}, {"option": "SCO261127C00021000", "bid": 0.7, "bid_size": 1140.0, "ask": 1.1, "ask_size": 1026.0, "iv": 0.7141, "open_interest": 59.0, "volume": 14.0, "delta": 0.4247, "gamma": 0.1298, "vega": 0.0171, "theta": -0.0348, "rho": 0.004, "theo": 0.8553, "change": 0.025, "open": 1.1, "high": 1.26, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T11:23:46", "percent_change": 2.85715, "prev_day_close": 0.874999970197678}, {"option": "SCO261127P00021000", "bid": 0.85, "bid_size": 658.0, "ask": 2.2, "ask_size": 544.0, "iv": 0.602, "open_interest": 1.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.1303, "vega": 0.0171, "theta": -0.0348, "rho": -0.0055, "theo": 1.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-10-15T11:43:44", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "SCO261127C00021500", "bid": 0.6, "bid_size": 59.0, "ask": 1.4, "ask_size": 748.0, "iv": 0.876, "open_interest": 21.0, "volume": 0.0, "delta": 0.365, "gamma": 0.1242, "vega": 0.0164, "theta": -0.0334, "rho": 0.0035, "theo": 0.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:02:42", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SCO261127P00021500", "bid": 1.15, "bid_size": 434.0, "ask": 2.3, "ask_size": 295.0, "iv": 0.5132, "open_interest": 1.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.1247, "vega": 0.0164, "theta": -0.0334, "rho": -0.0059, "theo": 2.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:50:37", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "SCO261127C00022000", "bid": 0.5, "bid_size": 10.0, "ask": 0.75, "ask_size": 751.0, "iv": 0.7391, "open_interest": 101.0, "volume": 12.0, "delta": 0.3111, "gamma": 0.1158, "vega": 0.0154, "theta": -0.0316, "rho": 0.003, "theo": 0.5579, "change": 0.12, "open": 0.76, "high": 0.76, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T10:44:51", "percent_change": 21.8182, "prev_day_close": 0.549999997019768}, {"option": "SCO261127P00022000", "bid": 1.95, "bid_size": 125.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.5794, "open_interest": 2.0, "volume": 1.0, "delta": -0.6894, "gamma": 0.1163, "vega": 0.0154, "theta": -0.0315, "rho": -0.0064, "theo": 2.3727, "change": -0.955, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-10T10:40:28", "percent_change": -31.5702, "prev_day_close": 3.02499997615814}, {"option": "SCO261127C00022500", "bid": 0.35, "bid_size": 35.0, "ask": 0.8, "ask_size": 493.0, "iv": 0.7884, "open_interest": 3.0, "volume": 5.0, "delta": 0.2639, "gamma": 0.1058, "vega": 0.0143, "theta": -0.0295, "rho": 0.0025, "theo": 0.4526, "change": 0.145, "open": 0.65, "high": 0.65, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T10:45:46", "percent_change": 30.5263, "prev_day_close": 0.475000008940697}, {"option": "SCO261127P00022500", "bid": 1.8, "bid_size": 106.0, "ask": 3.2, "ask_size": 98.0, "iv": 0.4942, "open_interest": 10.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.1064, "vega": 0.0142, "theta": -0.0294, "rho": -0.0067, "theo": 2.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T11:29:16", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SCO261127C00023000", "bid": 0.25, "bid_size": 23.0, "ask": 0.55, "ask_size": 44.0, "iv": 0.7388, "open_interest": 6.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0952, "vega": 0.013, "theta": -0.0272, "rho": 0.0021, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:55:48", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCO261127P00023000", "bid": 1.1, "bid_size": 138.0, "ask": 4.1, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0958, "vega": 0.013, "theta": -0.0271, "rho": -0.0068, "theo": 3.1839, "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": "SCO261127C00023500", "bid": 0.15, "bid_size": 1132.0, "ask": 0.9, "ask_size": 1340.0, "iv": 0.9006, "open_interest": 11.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0848, "vega": 0.0118, "theta": -0.025, "rho": 0.0018, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:20:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCO261127P00023500", "bid": 1.45, "bid_size": 61.0, "ask": 4.6, "ask_size": 69.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0854, "vega": 0.0117, "theta": -0.0248, "rho": -0.0069, "theo": 3.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-10-12T15:08:47", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SCO261127C00024000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 130.0, "iv": 0.7406, "open_interest": 71.0, "volume": 6.0, "delta": 0.1608, "gamma": 0.0749, "vega": 0.0106, "theta": -0.0229, "rho": 0.0015, "theo": 0.2515, "change": 0.065, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T09:41:21", "percent_change": 23.6364, "prev_day_close": 0.274999998509884}, {"option": "SCO261127P00024000", "bid": 2.95, "bid_size": 114.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.8406, "gamma": 0.0756, "vega": 0.0106, "theta": -0.0226, "rho": -0.0071, "theo": 4.0659, "change": -0.92, "open": 3.58, "high": 3.58, "low": 3.58, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-10T09:36:03", "percent_change": -20.4444, "prev_day_close": 4.49999988079071}, {"option": "SCO261127C00024500", "bid": 0.05, "bid_size": 1302.0, "ask": 1.05, "ask_size": 1748.0, "iv": 1.0508, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.066, "vega": 0.0096, "theta": -0.0209, "rho": 0.0013, "theo": 0.2101, "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": "SCO261127P00024500", "bid": 2.35, "bid_size": 60.0, "ask": 5.4, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0667, "vega": 0.0094, "theta": -0.0206, "rho": -0.007, "theo": 4.5245, "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": 4.95000004768372}, {"option": "SCO261127C00025000", "bid": 0.1, "bid_size": 435.0, "ask": 0.2, "ask_size": 108.0, "iv": 0.7397, "open_interest": 67.0, "volume": 4.0, "delta": 0.1173, "gamma": 0.058, "vega": 0.0086, "theta": -0.019, "rho": 0.0011, "theo": 0.1768, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:28:03", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "SCO261127P00025000", "bid": 3.1, "bid_size": 21.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0587, "vega": 0.0085, "theta": -0.0187, "rho": -0.0071, "theo": 4.9912, "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": "SCO261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1628.0, "iv": 1.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0448, "vega": 0.0069, "theta": -0.0158, "rho": 0.0008, "theo": 0.1282, "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": "SCO261127P00026000", "bid": 3.8, "bid_size": 34.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0456, "vega": 0.0068, "theta": -0.0154, "rho": -0.0068, "theo": 5.9428, "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": 6.34999990463257}, {"option": "SCO261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 240.0, "iv": 1.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0348, "vega": 0.0056, "theta": -0.0131, "rho": 0.0006, "theo": 0.0956, "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": "SCO261127P00027000", "bid": 4.9, "bid_size": 16.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0357, "vega": 0.0054, "theta": -0.0127, "rho": -0.0066, "theo": 6.9105, "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": "SCO261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 101.0, "iv": 1.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0273, "vega": 0.0046, "theta": -0.011, "rho": 0.0005, "theo": 0.073, "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": 0.349999994039536}, {"option": "SCO261127P00028000", "bid": 5.8, "bid_size": 13.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0283, "vega": 0.0043, "theta": -0.0106, "rho": -0.0061, "theo": 7.8884, "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": 8.29999995231628}, {"option": "SCO261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 79.0, "iv": 1.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0217, "vega": 0.0037, "theta": -0.0093, "rho": 0.0004, "theo": 0.0569, "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": 0.5}, {"option": "SCO261127P00029000", "bid": 6.8, "bid_size": 11.0, "ask": 10.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0227, "vega": 0.0034, "theta": -0.0088, "rho": -0.0056, "theo": 8.8728, "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": "SCO261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 52.0, "iv": 1.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0174, "vega": 0.0031, "theta": -0.0079, "rho": 0.0003, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SCO261127P00030000", "bid": 8.2, "bid_size": 17.0, "ask": 11.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0184, "vega": 0.0028, "theta": -0.0074, "rho": -0.0052, "theo": 9.8618, "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": 10.0}, {"option": "SCO261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 62.0, "iv": 1.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0141, "vega": 0.0026, "theta": -0.0068, "rho": 0.0002, "theo": 0.0365, "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": 0.224999994039536}, {"option": "SCO261127P00031000", "bid": 8.8, "bid_size": 11.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0153, "vega": 0.0022, "theta": -0.0062, "rho": -0.0043, "theo": 10.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SCO261204C00010000", "bid": 8.4, "bid_size": 8.0, "ask": 12.3, "ask_size": 8.0, "iv": 1.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.006, "vega": 0.0022, "theta": -0.0053, "rho": 0.0042, "theo": 10.2646, "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": 10.1499996185303}, {"option": "SCO261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 147.0, "iv": 1.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0058, "vega": 0.0022, "theta": -0.0062, "rho": -0.0003, "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": 0.100000001490116}, {"option": "SCO261204C00011500", "bid": 7.2, "bid_size": 33.0, "ask": 10.8, "ask_size": 20.0, "iv": 1.6705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0102, "vega": 0.0035, "theta": -0.0079, "rho": 0.0056, "theo": 8.7978, "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": 8.35000014305115}, {"option": "SCO261204P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2421.0, "iv": 1.4327, "open_interest": 368.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0101, "vega": 0.0034, "theta": -0.0087, "rho": -0.0004, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCO261204C00012000", "bid": 6.9, "bid_size": 11.0, "ask": 10.3, "ask_size": 20.0, "iv": 1.7041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0121, "vega": 0.004, "theta": -0.0089, "rho": 0.0061, "theo": 8.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SCO261204P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 343.0, "iv": 1.3893, "open_interest": 7.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.012, "vega": 0.004, "theta": -0.0097, "rho": -0.0005, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SCO261204C00012500", "bid": 6.2, "bid_size": 28.0, "ask": 9.8, "ask_size": 20.0, "iv": 1.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0144, "vega": 0.0046, "theta": -0.01, "rho": 0.0066, "theo": 7.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SCO261204P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 120.0, "iv": 1.737, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0143, "vega": 0.0046, "theta": -0.0108, "rho": -0.0006, "theo": 0.1114, "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": "SCO261204C00013000", "bid": 5.7, "bid_size": 29.0, "ask": 9.3, "ask_size": 20.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0171, "vega": 0.0052, "theta": -0.0112, "rho": 0.007, "theo": 7.3501, "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": 6.90000009536743}, {"option": "SCO261204P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 167.0, "iv": 2.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.017, "vega": 0.0052, "theta": -0.0119, "rho": -0.0007, "theo": 0.1304, "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": "SCO261204C00013500", "bid": 6.5, "bid_size": 10.0, "ask": 8.4, "ask_size": 20.0, "iv": 1.7435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0202, "vega": 0.006, "theta": -0.0125, "rho": 0.0075, "theo": 6.8737, "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": "SCO261204P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 135.0, "iv": 1.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0202, "vega": 0.006, "theta": -0.0132, "rho": -0.0009, "theo": 0.1528, "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": 0.875}, {"option": "SCO261204C00014000", "bid": 4.7, "bid_size": 30.0, "ask": 8.3, "ask_size": 20.0, "iv": 1.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0239, "vega": 0.0068, "theta": -0.0139, "rho": 0.0078, "theo": 6.4015, "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": 5.94999980926514}, {"option": "SCO261204P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 149.0, "iv": 1.2939, "open_interest": 9.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0238, "vega": 0.0068, "theta": -0.0145, "rho": -0.001, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:56:26", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SCO261204C00014500", "bid": 4.3, "bid_size": 34.0, "ask": 7.8, "ask_size": 20.0, "iv": 1.1498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0282, "vega": 0.0078, "theta": -0.0154, "rho": 0.0082, "theo": 5.9343, "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": 5.19999992847443}, {"option": "SCO261204P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 138.0, "iv": 1.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0281, "vega": 0.0078, "theta": -0.016, "rho": -0.0012, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261204C00015000", "bid": 4.5, "bid_size": 35.0, "ask": 7.3, "ask_size": 12.0, "iv": 1.3752, "open_interest": 1.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0331, "vega": 0.0088, "theta": -0.017, "rho": 0.0085, "theo": 5.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T10:24:15", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SCO261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 206.0, "iv": 1.227, "open_interest": 2.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.033, "vega": 0.0088, "theta": -0.0175, "rho": -0.0014, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:28:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261204C00015500", "bid": 4.0, "bid_size": 30.0, "ask": 6.4, "ask_size": 20.0, "iv": 1.1102, "open_interest": 16.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0386, "vega": 0.0099, "theta": -0.0186, "rho": 0.0087, "theo": 5.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T09:52:21", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "SCO261204P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 814.0, "iv": 1.1114, "open_interest": 376.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0386, "vega": 0.0099, "theta": -0.0191, "rho": -0.0016, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:27:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261204C00016000", "bid": 3.5, "bid_size": 68.0, "ask": 6.4, "ask_size": 60.0, "iv": 1.2096, "open_interest": 26.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0449, "vega": 0.0111, "theta": -0.0204, "rho": 0.0089, "theo": 4.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-06T10:07:30", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SCO261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 790.0, "iv": 1.02, "open_interest": 153.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.045, "vega": 0.0111, "theta": -0.0208, "rho": -0.002, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:38:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261204C00016500", "bid": 3.0, "bid_size": 48.0, "ask": 6.0, "ask_size": 45.0, "iv": 1.144, "open_interest": 16.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.052, "vega": 0.0124, "theta": -0.0221, "rho": 0.009, "theo": 4.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-04T11:54:36", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "SCO261204P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 355.0, "iv": 1.3617, "open_interest": 10.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.052, "vega": 0.0124, "theta": -0.0225, "rho": -0.0023, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:24:06", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "SCO261204C00017000", "bid": 2.65, "bid_size": 65.0, "ask": 5.5, "ask_size": 79.0, "iv": 1.092, "open_interest": 43.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0596, "vega": 0.0138, "theta": -0.0239, "rho": 0.009, "theo": 3.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T09:50:56", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SCO261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 337.0, "iv": 0.859, "open_interest": 11.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0597, "vega": 0.0138, "theta": -0.0243, "rho": -0.0027, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T14:18:16", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "SCO261204C00017500", "bid": 2.3, "bid_size": 78.0, "ask": 5.1, "ask_size": 73.0, "iv": 1.066, "open_interest": 40.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0677, "vega": 0.0152, "theta": -0.0256, "rho": 0.0088, "theo": 3.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-03T12:41:57", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "SCO261204P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 321.0, "iv": 1.1889, "open_interest": 40.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0678, "vega": 0.0152, "theta": -0.026, "rho": -0.0032, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:47:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SCO261204C00018000", "bid": 2.55, "bid_size": 855.0, "ask": 3.4, "ask_size": 1160.0, "iv": 0.8289, "open_interest": 205.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.076, "vega": 0.0166, "theta": -0.0273, "rho": 0.0086, "theo": 2.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:33:20", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SCO261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.6141, "open_interest": 41.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0762, "vega": 0.0166, "theta": -0.0276, "rho": -0.0036, "theo": 0.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T12:21:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SCO261204C00018500", "bid": 2.3, "bid_size": 405.0, "ask": 3.3, "ask_size": 614.0, "iv": 0.9101, "open_interest": 13.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0841, "vega": 0.0179, "theta": -0.0288, "rho": 0.0083, "theo": 2.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:11:17", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SCO261204P00018500", "bid": 0.05, "bid_size": 1488.0, "ask": 1.2, "ask_size": 1323.0, "iv": 0.6633, "open_interest": 21.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0843, "vega": 0.0179, "theta": -0.029, "rho": -0.0042, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:50:34", "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "SCO261204C00019000", "bid": 1.95, "bid_size": 869.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.7349, "open_interest": 82.0, "volume": 11.0, "delta": 0.6615, "gamma": 0.0914, "vega": 0.019, "theta": -0.03, "rho": 0.0079, "theo": 2.2278, "change": 0.45, "open": 2.3, "high": 2.3, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T09:55:40", "percent_change": 26.4706, "prev_day_close": 1.69999995827675}, {"option": "SCO261204P00019000", "bid": 0.45, "bid_size": 1244.0, "ask": 1.2, "ask_size": 618.0, "iv": 0.6745, "open_interest": 40.0, "volume": 0.0, "delta": -0.3373, "gamma": 0.0917, "vega": 0.019, "theta": -0.0302, "rho": -0.0048, "theo": 0.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-05T13:26:49", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SCO261204C00019500", "bid": 1.0, "bid_size": 1079.0, "ask": 2.7, "ask_size": 911.0, "iv": 0.7137, "open_interest": 10.0, "volume": 0.0, "delta": 0.613, "gamma": 0.0976, "vega": 0.0199, "theta": -0.0309, "rho": 0.0074, "theo": 1.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T11:47:23", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SCO261204P00019500", "bid": 0.6, "bid_size": 923.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.6443, "open_interest": 3.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0978, "vega": 0.0199, "theta": -0.031, "rho": -0.0055, "theo": 1.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T14:28:52", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SCO261204C00020000", "bid": 1.2, "bid_size": 370.0, "ask": 2.15, "ask_size": 364.0, "iv": 0.754, "open_interest": 63.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.1019, "vega": 0.0205, "theta": -0.0314, "rho": 0.0069, "theo": 1.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:48:35", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SCO261204P00020000", "bid": 0.85, "bid_size": 364.0, "ask": 1.8, "ask_size": 287.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.1022, "vega": 0.0205, "theta": -0.0315, "rho": -0.0061, "theo": 1.4044, "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": 1.77499997615814}, {"option": "SCO261204C00020500", "bid": 1.2, "bid_size": 649.0, "ask": 3.5, "ask_size": 1139.0, "iv": 1.1915, "open_interest": 8.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.104, "vega": 0.0207, "theta": -0.0315, "rho": 0.0063, "theo": 1.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:13:52", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SCO261204P00020500", "bid": 1.05, "bid_size": 879.0, "ask": 3.5, "ask_size": 767.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.1044, "vega": 0.0207, "theta": -0.0316, "rho": -0.0068, "theo": 1.6596, "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": 2.05000001192093}, {"option": "SCO261204C00021000", "bid": 1.05, "bid_size": 235.0, "ask": 1.45, "ask_size": 1286.0, "iv": 0.7586, "open_interest": 253.0, "volume": 3.0, "delta": 0.4596, "gamma": 0.104, "vega": 0.0206, "theta": -0.0313, "rho": 0.0058, "theo": 1.1882, "change": 0.3, "open": 1.5, "high": 1.5, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T09:51:42", "percent_change": 27.2727, "prev_day_close": 1.09999999403954}, {"option": "SCO261204P00021000", "bid": 0.35, "bid_size": 873.0, "ask": 3.7, "ask_size": 582.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.1044, "vega": 0.0206, "theta": -0.0313, "rho": -0.0075, "theo": 1.9478, "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": 2.27499997615814}, {"option": "SCO261204C00021500", "bid": 0.9, "bid_size": 7.0, "ask": 1.25, "ask_size": 799.0, "iv": 0.7619, "open_interest": 17.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.1018, "vega": 0.0202, "theta": -0.0306, "rho": 0.0052, "theo": 1.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T12:28:19", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "SCO261204P00021500", "bid": 1.95, "bid_size": 370.0, "ask": 2.4, "ask_size": 67.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.1023, "vega": 0.0202, "theta": -0.0306, "rho": -0.008, "theo": 2.2673, "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": "SCO261204C00022000", "bid": 0.7, "bid_size": 645.0, "ask": 1.4, "ask_size": 1167.0, "iv": 0.8302, "open_interest": 60.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.098, "vega": 0.0196, "theta": -0.0297, "rho": 0.0046, "theo": 0.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:42:30", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SCO261204P00022000", "bid": 1.45, "bid_size": 505.0, "ask": 2.9, "ask_size": 252.0, "iv": 0.4962, "open_interest": 0.0, "volume": 4.0, "delta": -0.6346, "gamma": 0.0985, "vega": 0.0195, "theta": -0.0297, "rho": -0.0087, "theo": 2.6152, "change": -0.175, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -7.21649, "prev_day_close": 2.42499995231628}, {"option": "SCO261204C00022500", "bid": 0.25, "bid_size": 1395.0, "ask": 1.4, "ask_size": 1285.0, "iv": 0.7886, "open_interest": 1.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0929, "vega": 0.0187, "theta": -0.0286, "rho": 0.0041, "theo": 0.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:41:12", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "SCO261204P00022500", "bid": 1.1, "bid_size": 616.0, "ask": 4.0, "ask_size": 431.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0934, "vega": 0.0187, "theta": -0.0285, "rho": -0.0091, "theo": 2.9883, "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": 3.32500004768372}, {"option": "SCO261204C00023000", "bid": 0.5, "bid_size": 12.0, "ask": 0.9, "ask_size": 779.0, "iv": 0.7883, "open_interest": 15.0, "volume": 1.0, "delta": 0.2865, "gamma": 0.087, "vega": 0.0177, "theta": -0.0273, "rho": 0.0036, "theo": 0.6261, "change": 0.085, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T10:44:51", "percent_change": 14.7826, "prev_day_close": 0.575000017881394}, {"option": "SCO261204P00023000", "bid": 1.3, "bid_size": 273.0, "ask": 4.9, "ask_size": 231.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0876, "vega": 0.0176, "theta": -0.0272, "rho": -0.0093, "theo": 3.3829, "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": 3.80000007152557}, {"option": "SCO261204C00023500", "bid": 0.4, "bid_size": 26.0, "ask": 0.85, "ask_size": 1165.0, "iv": 0.8077, "open_interest": 6.0, "volume": 1.0, "delta": 0.2536, "gamma": 0.0808, "vega": 0.0167, "theta": -0.026, "rho": 0.0032, "theo": 0.5392, "change": 0.135, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T10:45:46", "percent_change": 25.7143, "prev_day_close": 0.524999991059303}, {"option": "SCO261204P00023500", "bid": 2.0, "bid_size": 68.0, "ask": 4.7, "ask_size": 73.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0814, "vega": 0.0166, "theta": -0.0259, "rho": -0.0097, "theo": 3.7954, "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": 3.87499988079071}, {"option": "SCO261204C00024000", "bid": 0.3, "bid_size": 968.0, "ask": 0.75, "ask_size": 1249.0, "iv": 0.8049, "open_interest": 4.0, "volume": 1.0, "delta": 0.2247, "gamma": 0.0745, "vega": 0.0156, "theta": -0.0246, "rho": 0.0029, "theo": 0.4669, "change": 0.25, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T09:32:48", "percent_change": 55.5556, "prev_day_close": 0.450000002980232}, {"option": "SCO261204P00024000", "bid": 2.1, "bid_size": 78.0, "ask": 5.8, "ask_size": 81.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0751, "vega": 0.0155, "theta": -0.0245, "rho": -0.0099, "theo": 4.2228, "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": 4.29999995231628}, {"option": "SCO261204C00024500", "bid": 0.25, "bid_size": 527.0, "ask": 0.7, "ask_size": 1799.0, "iv": 0.8264, "open_interest": 0.0, "volume": 2.0, "delta": 0.1995, "gamma": 0.0684, "vega": 0.0145, "theta": -0.0233, "rho": 0.0026, "theo": 0.4068, "change": 0.2, "open": 0.6, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:30:15", "percent_change": 80.0, "prev_day_close": 0.249999994412065}, {"option": "SCO261204P00024500", "bid": 2.65, "bid_size": 66.0, "ask": 5.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0691, "vega": 0.0144, "theta": -0.0231, "rho": -0.0102, "theo": 4.6623, "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": 5.29999995231628}, {"option": "SCO261204C00025000", "bid": 0.1, "bid_size": 1707.0, "ask": 2.0, "ask_size": 2136.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0626, "vega": 0.0135, "theta": -0.022, "rho": 0.0023, "theo": 0.3566, "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": 0.224999994039536}, {"option": "SCO261204P00025000", "bid": 3.8, "bid_size": 41.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.8572, "open_interest": 0.0, "volume": 2.0, "delta": -0.8235, "gamma": 0.0633, "vega": 0.0134, "theta": -0.0217, "rho": -0.0101, "theo": 5.1117, "change": -0.37, "open": 4.58, "high": 4.58, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -7.47475, "prev_day_close": 4.95000004768372}, {"option": "SCO261204C00026000", "bid": 0.05, "bid_size": 1654.0, "ask": 1.0, "ask_size": 1904.0, "iv": 1.0075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0522, "vega": 0.0117, "theta": -0.0196, "rho": 0.0018, "theo": 0.2786, "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": 0.574999988079071}, {"option": "SCO261204P00026000", "bid": 4.0, "bid_size": 34.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.053, "vega": 0.0115, "theta": -0.0192, "rho": -0.0104, "theo": 6.0332, "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": 6.29999995231628}, {"option": "SCO261204C00027000", "bid": 0.05, "bid_size": 15.0, "ask": 0.95, "ask_size": 470.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0436, "vega": 0.0101, "theta": -0.0174, "rho": 0.0015, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SCO261204P00027000", "bid": 5.0, "bid_size": 24.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0444, "vega": 0.0099, "theta": -0.017, "rho": -0.0103, "theo": 6.9766, "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": 7.14999985694885}, {"option": "SCO261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0366, "vega": 0.0088, "theta": -0.0155, "rho": 0.0012, "theo": 0.1807, "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": 0.800000011920929}, {"option": "SCO261204P00028000", "bid": 5.8, "bid_size": 24.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0374, "vega": 0.0085, "theta": -0.015, "rho": -0.0101, "theo": 7.9348, "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": "SCO261204C00029000", "bid": 0.05, "bid_size": 100.0, "ask": 1.0, "ask_size": 489.0, "iv": 1.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0308, "vega": 0.0076, "theta": -0.0139, "rho": 0.001, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SCO261204P00029000", "bid": 6.8, "bid_size": 11.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0317, "vega": 0.0073, "theta": -0.0133, "rho": -0.01, "theo": 8.9033, "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": 9.15000009536743}, {"option": "SCO261204C00030000", "bid": 0.05, "bid_size": 100.0, "ask": 1.0, "ask_size": 458.0, "iv": 1.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0262, "vega": 0.0067, "theta": -0.0125, "rho": 0.0008, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SCO261204P00030000", "bid": 7.7, "bid_size": 29.0, "ask": 11.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0271, "vega": 0.0063, "theta": -0.0118, "rho": -0.0096, "theo": 9.8791, "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": 10.0999999046326}, {"option": "SCO261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 936.0, "iv": 1.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0224, "vega": 0.0059, "theta": -0.0112, "rho": 0.0007, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SCO261204P00031000", "bid": 8.7, "bid_size": 34.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0234, "vega": 0.0055, "theta": -0.0106, "rho": -0.0093, "theo": 10.8602, "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": 11.0999999046326}, {"option": "SCO261211C00010000", "bid": 8.7, "bid_size": 12.0, "ask": 12.3, "ask_size": 13.0, "iv": 1.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.007, "vega": 0.0031, "theta": -0.0054, "rho": 0.0052, "theo": 10.2846, "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": 10.0499997138977}, {"option": "SCO261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 295.0, "iv": 1.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0068, "vega": 0.0032, "theta": -0.0065, "rho": -0.0004, "theo": 0.0739, "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": "SCO261211C00011500", "bid": 7.3, "bid_size": 12.0, "ask": 10.8, "ask_size": 12.0, "iv": 1.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0116, "vega": 0.0048, "theta": -0.008, "rho": 0.0067, "theo": 8.8302, "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": "SCO261211P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 335.0, "iv": 2.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0114, "vega": 0.0048, "theta": -0.0089, "rho": -0.0007, "theo": 0.1163, "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": 0.5}, {"option": "SCO261211C00012000", "bid": 6.6, "bid_size": 16.0, "ask": 10.3, "ask_size": 13.0, "iv": 1.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0136, "vega": 0.0054, "theta": -0.009, "rho": 0.0071, "theo": 8.3503, "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": 8.09999990463257}, {"option": "SCO261211P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 318.0, "iv": 2.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0134, "vega": 0.0054, "theta": -0.0098, "rho": -0.0008, "theo": 0.1352, "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": 0.524999976158142}, {"option": "SCO261211C00012500", "bid": 6.3, "bid_size": 11.0, "ask": 9.8, "ask_size": 14.0, "iv": 1.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.016, "vega": 0.0062, "theta": -0.01, "rho": 0.0076, "theo": 7.8735, "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": "SCO261211P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 309.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0158, "vega": 0.0062, "theta": -0.0108, "rho": -0.001, "theo": 0.1571, "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": 0.349999994039536}, {"option": "SCO261211C00013000", "bid": 5.6, "bid_size": 13.0, "ask": 9.3, "ask_size": 11.0, "iv": 1.1457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0187, "vega": 0.007, "theta": -0.0111, "rho": 0.0081, "theo": 7.4004, "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": 7.0}, {"option": "SCO261211P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 328.0, "iv": 1.9111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0185, "vega": 0.007, "theta": -0.0119, "rho": -0.0012, "theo": 0.1826, "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": "SCO261211C00013500", "bid": 5.3, "bid_size": 11.0, "ask": 8.9, "ask_size": 17.0, "iv": 1.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0218, "vega": 0.0079, "theta": -0.0123, "rho": 0.0086, "theo": 6.9317, "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": 6.85000014305115}, {"option": "SCO261211P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 316.0, "iv": 1.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0217, "vega": 0.0079, "theta": -0.013, "rho": -0.0014, "theo": 0.2125, "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": 0.574999988079071}, {"option": "SCO261211C00014000", "bid": 4.8, "bid_size": 11.0, "ask": 8.4, "ask_size": 11.0, "iv": 1.144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0253, "vega": 0.0089, "theta": -0.0135, "rho": 0.009, "theo": 6.4681, "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": 6.05000019073486}, {"option": "SCO261211P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 331.0, "iv": 1.7073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0252, "vega": 0.0089, "theta": -0.0142, "rho": -0.0016, "theo": 0.2473, "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": 0.574999988079071}, {"option": "SCO261211C00014500", "bid": 4.4, "bid_size": 12.0, "ask": 7.9, "ask_size": 12.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0294, "vega": 0.01, "theta": -0.0148, "rho": 0.0095, "theo": 6.0105, "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": "SCO261211P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 727.0, "iv": 1.1661, "open_interest": 436.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0293, "vega": 0.01, "theta": -0.0155, "rho": -0.0018, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T09:36:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCO261211C00015000", "bid": 4.6, "bid_size": 17.0, "ask": 7.4, "ask_size": 11.0, "iv": 1.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0339, "vega": 0.0112, "theta": -0.0162, "rho": 0.0098, "theo": 5.56, "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": 5.10000014305115}, {"option": "SCO261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2188.0, "iv": 0.9569, "open_interest": 120.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0338, "vega": 0.0112, "theta": -0.0168, "rho": -0.0021, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SCO261211C00015500", "bid": 4.1, "bid_size": 27.0, "ask": 7.0, "ask_size": 13.0, "iv": 1.2224, "open_interest": 1.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0389, "vega": 0.0125, "theta": -0.0176, "rho": 0.0101, "theo": 5.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T09:52:21", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SCO261211P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 350.0, "iv": 1.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0389, "vega": 0.0125, "theta": -0.0182, "rho": -0.0025, "theo": 0.3925, "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": "SCO261211C00016000", "bid": 3.7, "bid_size": 17.0, "ask": 6.6, "ask_size": 13.0, "iv": 1.1912, "open_interest": 5.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0444, "vega": 0.0138, "theta": -0.019, "rho": 0.0103, "theo": 4.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-11-05T12:20:18", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "SCO261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 308.0, "iv": 1.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0444, "vega": 0.0138, "theta": -0.0196, "rho": -0.0029, "theo": 0.4588, "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": 0.625000024214387}, {"option": "SCO261211C00016500", "bid": 3.2, "bid_size": 19.0, "ask": 6.1, "ask_size": 16.0, "iv": 1.0972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0504, "vega": 0.0152, "theta": -0.0205, "rho": 0.0105, "theo": 4.266, "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": 3.375}, {"option": "SCO261211P00016500", "bid": 0.05, "bid_size": 480.0, "ask": 2.45, "ask_size": 386.0, "iv": 1.2842, "open_interest": 1.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0504, "vega": 0.0152, "theta": -0.0209, "rho": -0.0033, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T11:22:54", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SCO261211C00017000", "bid": 2.85, "bid_size": 27.0, "ask": 5.7, "ask_size": 17.0, "iv": 1.0737, "open_interest": 1.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0567, "vega": 0.0167, "theta": -0.0219, "rho": 0.0105, "theo": 3.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T09:50:56", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "SCO261211P00017000", "bid": 0.05, "bid_size": 740.0, "ask": 2.5, "ask_size": 398.0, "iv": 1.1982, "open_interest": 12.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0567, "vega": 0.0167, "theta": -0.0223, "rho": -0.0038, "theo": 0.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T12:26:37", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SCO261211C00017500", "bid": 2.45, "bid_size": 71.0, "ask": 5.4, "ask_size": 71.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0632, "vega": 0.0181, "theta": -0.0232, "rho": 0.0104, "theo": 3.4696, "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": 2.94999992847443}, {"option": "SCO261211P00017500", "bid": 0.05, "bid_size": 1833.0, "ask": 1.85, "ask_size": 1247.0, "iv": 0.93, "open_interest": 12.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0633, "vega": 0.0181, "theta": -0.0236, "rho": -0.0044, "theo": 0.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T09:33:25", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SCO261211C00018000", "bid": 1.4, "bid_size": 368.0, "ask": 5.0, "ask_size": 407.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0697, "vega": 0.0194, "theta": -0.0244, "rho": 0.0102, "theo": 3.0983, "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": 2.65000003576279}, {"option": "SCO261211P00018000", "bid": 0.4, "bid_size": 1487.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.6685, "open_interest": 2.0, "volume": 1.0, "delta": -0.2672, "gamma": 0.0698, "vega": 0.0194, "theta": -0.0248, "rho": -0.005, "theo": 0.864, "change": -0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:27:40", "percent_change": -11.1111, "prev_day_close": 0.900000000372529}, {"option": "SCO261211C00018500", "bid": 1.55, "bid_size": 840.0, "ask": 3.9, "ask_size": 719.0, "iv": 0.7654, "open_interest": 2.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0758, "vega": 0.0207, "theta": -0.0255, "rho": 0.01, "theo": 2.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T15:53:30", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "SCO261211P00018500", "bid": 0.05, "bid_size": 1094.0, "ask": 2.9, "ask_size": 932.0, "iv": 0.9971, "open_interest": 2.0, "volume": 0.0, "delta": -0.305, "gamma": 0.076, "vega": 0.0207, "theta": -0.0258, "rho": -0.0056, "theo": 1.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:52:51", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "SCO261211C00019000", "bid": 2.15, "bid_size": 652.0, "ask": 2.9, "ask_size": 786.0, "iv": 0.8087, "open_interest": 4.0, "volume": 6.0, "delta": 0.6523, "gamma": 0.0814, "vega": 0.0218, "theta": -0.0264, "rho": 0.0096, "theo": 2.4222, "change": 0.135, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-10T09:54:06", "percent_change": 6.2069, "prev_day_close": 2.17500001192093}, {"option": "SCO261211P00019000", "bid": 0.05, "bid_size": 1064.0, "ask": 3.1, "ask_size": 901.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0816, "vega": 0.0218, "theta": -0.0266, "rho": -0.0064, "theo": 1.1846, "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": 1.39999994635582}, {"option": "SCO261211C00019500", "bid": 1.6, "bid_size": 1028.0, "ask": 3.6, "ask_size": 940.0, "iv": 0.96, "open_interest": 1.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.086, "vega": 0.0226, "theta": -0.0271, "rho": 0.0091, "theo": 2.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SCO261211P00019500", "bid": 0.05, "bid_size": 1068.0, "ask": 3.3, "ask_size": 875.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0863, "vega": 0.0226, "theta": -0.0272, "rho": -0.0072, "theo": 1.3829, "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": 1.75000002980232}, {"option": "SCO261211C00020000", "bid": 1.5, "bid_size": 816.0, "ask": 2.85, "ask_size": 1040.0, "iv": 0.8795, "open_interest": 4.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0894, "vega": 0.0232, "theta": -0.0275, "rho": 0.0086, "theo": 1.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:55:32", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SCO261211P00020000", "bid": 0.05, "bid_size": 505.0, "ask": 3.5, "ask_size": 260.0, "iv": 0.8107, "open_interest": 1.0, "volume": 0.0, "delta": -0.4341, "gamma": 0.0898, "vega": 0.0232, "theta": -0.0276, "rho": -0.008, "theo": 1.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T11:03:53", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SCO261211C00020500", "bid": 0.35, "bid_size": 602.0, "ask": 3.7, "ask_size": 653.0, "iv": 0.9108, "open_interest": 9.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0914, "vega": 0.0235, "theta": -0.0276, "rho": 0.008, "theo": 1.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:40:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SCO261211P00020500", "bid": 0.6, "bid_size": 469.0, "ask": 3.6, "ask_size": 234.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.0918, "vega": 0.0235, "theta": -0.0276, "rho": -0.0087, "theo": 1.8639, "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": 2.30000001192093}, {"option": "SCO261211C00021000", "bid": 0.35, "bid_size": 1289.0, "ask": 2.15, "ask_size": 1020.0, "iv": 0.668, "open_interest": 9.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.0919, "vega": 0.0235, "theta": -0.0274, "rho": 0.0074, "theo": 1.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:13:26", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SCO261211P00021000", "bid": 0.1, "bid_size": 466.0, "ask": 4.0, "ask_size": 231.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0923, "vega": 0.0235, "theta": -0.0274, "rho": -0.0094, "theo": 2.1473, "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": "SCO261211C00021500", "bid": 1.0, "bid_size": 15.0, "ask": 1.95, "ask_size": 493.0, "iv": 0.8432, "open_interest": 12.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0909, "vega": 0.0232, "theta": -0.027, "rho": 0.0067, "theo": 1.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:59:48", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "SCO261211P00021500", "bid": 0.85, "bid_size": 391.0, "ask": 3.9, "ask_size": 205.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0913, "vega": 0.0232, "theta": -0.027, "rho": -0.0102, "theo": 2.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SCO261211C00022000", "bid": 0.85, "bid_size": 535.0, "ask": 1.4, "ask_size": 1022.0, "iv": 0.7642, "open_interest": 26.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0886, "vega": 0.0226, "theta": -0.0264, "rho": 0.0061, "theo": 1.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:37:00", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SCO261211P00022000", "bid": 1.1, "bid_size": 665.0, "ask": 4.0, "ask_size": 377.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0891, "vega": 0.0226, "theta": -0.0263, "rho": -0.0108, "theo": 2.7949, "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": 3.22499996423721}, {"option": "SCO261211C00022500", "bid": 0.65, "bid_size": 818.0, "ask": 1.6, "ask_size": 1018.0, "iv": 0.8307, "open_interest": 20.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0853, "vega": 0.0219, "theta": -0.0255, "rho": 0.0055, "theo": 0.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T12:27:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SCO261211P00022500", "bid": 2.8, "bid_size": 234.0, "ask": 3.4, "ask_size": 95.0, "iv": 0.7044, "open_interest": 0.0, "volume": 3.0, "delta": -0.6496, "gamma": 0.0858, "vega": 0.0218, "theta": -0.0254, "rho": -0.0113, "theo": 3.1548, "change": -0.655, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -19.4074, "prev_day_close": 3.375}, {"option": "SCO261211C00023000", "bid": 0.6, "bid_size": 464.0, "ask": 1.25, "ask_size": 962.0, "iv": 0.8012, "open_interest": 7.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.0812, "vega": 0.0209, "theta": -0.0246, "rho": 0.005, "theo": 0.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:26:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCO261211P00023000", "bid": 2.4, "bid_size": 507.0, "ask": 4.6, "ask_size": 297.0, "iv": 0.7172, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0818, "vega": 0.0209, "theta": -0.0244, "rho": -0.0119, "theo": 3.5356, "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": 3.82500004768372}, {"option": "SCO261211C00023500", "bid": 0.55, "bid_size": 8.0, "ask": 1.3, "ask_size": 1019.0, "iv": 0.8585, "open_interest": 10.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0767, "vega": 0.02, "theta": -0.0236, "rho": 0.0045, "theo": 0.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T12:27:18", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "SCO261211P00023500", "bid": 2.2, "bid_size": 38.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0774, "vega": 0.0199, "theta": -0.0234, "rho": -0.0122, "theo": 3.9341, "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": 4.40000009536743}, {"option": "SCO261211C00024000", "bid": 0.05, "bid_size": 273.0, "ask": 2.7, "ask_size": 453.0, "iv": 1.1224, "open_interest": 5.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0719, "vega": 0.0189, "theta": -0.0225, "rho": 0.004, "theo": 0.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:00:37", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "SCO261211P00024000", "bid": 2.6, "bid_size": 25.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0726, "vega": 0.0188, "theta": -0.0223, "rho": -0.0126, "theo": 4.3481, "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": 4.79999995231628}, {"option": "SCO261211C00024500", "bid": 0.05, "bid_size": 218.0, "ask": 2.6, "ask_size": 409.0, "iv": 1.154, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0671, "vega": 0.0178, "theta": -0.0215, "rho": 0.0036, "theo": 0.5249, "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": 1.15000005066395}, {"option": "SCO261211P00024500", "bid": 3.0, "bid_size": 34.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.4462, "open_interest": 2.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0678, "vega": 0.0177, "theta": -0.0212, "rho": -0.0128, "theo": 4.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SCO261211C00025000", "bid": 0.25, "bid_size": 38.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.7725, "open_interest": 10.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.0623, "vega": 0.0168, "theta": -0.0204, "rho": 0.0033, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T12:06:10", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SCO261211P00025000", "bid": 3.1, "bid_size": 27.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0631, "vega": 0.0166, "theta": -0.0201, "rho": -0.013, "theo": 5.2128, "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": 5.65000009536743}, {"option": "SCO261211C00026000", "bid": 0.05, "bid_size": 48.0, "ask": 2.45, "ask_size": 322.0, "iv": 1.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0534, "vega": 0.0148, "theta": -0.0184, "rho": 0.0027, "theo": 0.3658, "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": 0.700000012293458}, {"option": "SCO261211P00026000", "bid": 4.2, "bid_size": 27.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0543, "vega": 0.0146, "theta": -0.018, "rho": -0.0132, "theo": 6.1143, "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": 6.25}, {"option": "SCO261211C00027000", "bid": 0.1, "bid_size": 8.0, "ask": 2.4, "ask_size": 259.0, "iv": 1.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0456, "vega": 0.0129, "theta": -0.0165, "rho": 0.0022, "theo": 0.2939, "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": 0.800000011920929}, {"option": "SCO261211P00027000", "bid": 5.2, "bid_size": 26.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0465, "vega": 0.0127, "theta": -0.016, "rho": -0.0131, "theo": 7.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SCO261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 366.0, "iv": 1.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0389, "vega": 0.0114, "theta": -0.0148, "rho": 0.0018, "theo": 0.2399, "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": 0.800000011920929}, {"option": "SCO261211P00028000", "bid": 6.1, "bid_size": 19.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0399, "vega": 0.0111, "theta": -0.0142, "rho": -0.0133, "theo": 7.9871, "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": 7.99999976158142}, {"option": "SCO261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 308.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0333, "vega": 0.01, "theta": -0.0134, "rho": 0.0015, "theo": 0.1987, "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": 1.0}, {"option": "SCO261211P00029000", "bid": 7.6, "bid_size": 12.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0343, "vega": 0.0096, "theta": -0.0127, "rho": -0.013, "theo": 8.9456, "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": "SCO261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 406.0, "iv": 1.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0287, "vega": 0.0088, "theta": -0.012, "rho": 0.0013, "theo": 0.1667, "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": 0.574999988079071}, {"option": "SCO261211P00030000", "bid": 7.9, "bid_size": 12.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0297, "vega": 0.0084, "theta": -0.0113, "rho": -0.0127, "theo": 9.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SCO261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 1.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0248, "vega": 0.0078, "theta": -0.0109, "rho": 0.0011, "theo": 0.1415, "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": 0.574999988079071}, {"option": "SCO261211P00031000", "bid": 8.9, "bid_size": 16.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0259, "vega": 0.0073, "theta": -0.0101, "rho": -0.0122, "theo": 10.8881, "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": 11.25}, {"option": "SCO261218C00007000", "bid": 11.5, "bid_size": 9.0, "ask": 15.3, "ask_size": 9.0, "iv": 2.0946, "open_interest": 5.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0025, "vega": 0.0013, "theta": -0.0018, "rho": 0.0029, "theo": 13.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T11:42:32", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "SCO261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 639.0, "iv": 3.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0028, "rho": -0.0002, "theo": 0.0313, "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": "SCO261218C00008000", "bid": 10.4, "bid_size": 9.0, "ask": 14.3, "ask_size": 9.0, "iv": 1.7322, "open_interest": 2.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0037, "vega": 0.0019, "theta": -0.0028, "rho": 0.0038, "theo": 12.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-10-29T14:47:43", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SCO261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 540.0, "iv": 3.0469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0034, "vega": 0.0021, "theta": -0.0037, "rho": -0.0003, "theo": 0.0443, "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": 0.574999988079071}, {"option": "SCO261218C00009000", "bid": 9.4, "bid_size": 11.0, "ask": 13.3, "ask_size": 15.0, "iv": 1.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0052, "vega": 0.0027, "theta": -0.0038, "rho": 0.0049, "theo": 11.2771, "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": 10.9499998092651}, {"option": "SCO261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1182.0, "iv": 1.4386, "open_interest": 465.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.005, "vega": 0.0028, "theta": -0.0047, "rho": -0.0004, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:26:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO261218C00010000", "bid": 8.9, "bid_size": 19.0, "ask": 12.3, "ask_size": 12.0, "iv": 1.7354, "open_interest": 31.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0074, "vega": 0.0037, "theta": -0.0052, "rho": 0.006, "theo": 10.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T10:31:10", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SCO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1224.0, "iv": 1.2713, "open_interest": 645.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0072, "vega": 0.0038, "theta": -0.006, "rho": -0.0006, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:24:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO261218C00011000", "bid": 7.8, "bid_size": 18.0, "ask": 11.4, "ask_size": 13.0, "iv": 1.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0104, "vega": 0.005, "theta": -0.0067, "rho": 0.0071, "theo": 9.3363, "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": 9.0}, {"option": "SCO261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 650.0, "iv": 1.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0101, "vega": 0.005, "theta": -0.0074, "rho": -0.0008, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SCO261218C00012000", "bid": 7.4, "bid_size": 10.0, "ask": 10.4, "ask_size": 12.0, "iv": 1.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0143, "vega": 0.0065, "theta": -0.0084, "rho": 0.0082, "theo": 8.3817, "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": "SCO261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 722.0, "iv": 1.8686, "open_interest": 18.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.014, "vega": 0.0065, "theta": -0.0091, "rho": -0.0012, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:42:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCO261218C00013000", "bid": 6.4, "bid_size": 11.0, "ask": 8.9, "ask_size": 12.0, "iv": 1.2326, "open_interest": 1.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0194, "vega": 0.0084, "theta": -0.0104, "rho": 0.0093, "theo": 7.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T10:12:09", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SCO261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 918.0, "iv": 0.9656, "open_interest": 135.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0192, "vega": 0.0084, "theta": -0.0111, "rho": -0.0016, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SCO261218C00014000", "bid": 5.7, "bid_size": 27.0, "ask": 8.4, "ask_size": 18.0, "iv": 1.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0259, "vega": 0.0106, "theta": -0.0127, "rho": 0.0102, "theo": 6.5243, "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": 6.10000014305115}, {"option": "SCO261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2637.0, "iv": 1.2277, "open_interest": 4.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0257, "vega": 0.0106, "theta": -0.0132, "rho": -0.0022, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:08:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCO261218C00015000", "bid": 4.8, "bid_size": 65.0, "ask": 6.2, "ask_size": 62.0, "iv": 0.7977, "open_interest": 10.0, "volume": 1.0, "delta": 0.876, "gamma": 0.034, "vega": 0.0132, "theta": -0.0151, "rho": 0.0111, "theo": 5.6343, "change": 0.65, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-10T09:43:53", "percent_change": 12.5, "prev_day_close": 5.20000004768372}, {"option": "SCO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.7076, "open_interest": 448.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0339, "vega": 0.0132, "theta": -0.0156, "rho": -0.0029, "theo": 0.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:57:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SCO261218C00016000", "bid": 4.5, "bid_size": 21.0, "ask": 5.3, "ask_size": 945.0, "iv": 0.9311, "open_interest": 125.0, "volume": 1.0, "delta": 0.8351, "gamma": 0.0436, "vega": 0.0161, "theta": -0.0176, "rho": 0.0116, "theo": 4.7822, "change": 1.13, "open": 5.48, "high": 5.48, "low": 5.48, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-10T09:56:58", "percent_change": 25.977, "prev_day_close": 4.35000002384186}, {"option": "SCO261218P00016000", "bid": 0.05, "bid_size": 2763.0, "ask": 1.0, "ask_size": 2506.0, "iv": 0.8457, "open_interest": 79.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0435, "vega": 0.0161, "theta": -0.018, "rho": -0.0038, "theo": 0.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:58:29", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SCO261218C00017000", "bid": 3.7, "bid_size": 527.0, "ask": 4.6, "ask_size": 1335.0, "iv": 0.9052, "open_interest": 153.0, "volume": 12.0, "delta": 0.7836, "gamma": 0.0542, "vega": 0.0191, "theta": -0.02, "rho": 0.0118, "theo": 3.9805, "change": 0.72, "open": 3.9, "high": 4.37, "low": 3.9, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-10T09:48:07", "percent_change": 19.726, "prev_day_close": 3.64999985694885}, {"option": "SCO261218P00017000", "bid": 0.2, "bid_size": 2259.0, "ask": 1.45, "ask_size": 1888.0, "iv": 0.8614, "open_interest": 211.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0542, "vega": 0.019, "theta": -0.0204, "rho": -0.005, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T14:28:23", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SCO261218C00018000", "bid": 3.0, "bid_size": 871.0, "ask": 3.8, "ask_size": 1525.0, "iv": 0.8535, "open_interest": 150.0, "volume": 4.0, "delta": 0.7207, "gamma": 0.065, "vega": 0.0219, "theta": -0.0222, "rho": 0.0116, "theo": 3.244, "change": 0.56, "open": 3.82, "high": 3.82, "low": 3.62, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-10T09:40:40", "percent_change": 17.7778, "prev_day_close": 3.14999997615814}, {"option": "SCO261218P00018000", "bid": 0.45, "bid_size": 1910.0, "ask": 1.4, "ask_size": 1566.0, "iv": 0.748, "open_interest": 338.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0651, "vega": 0.0219, "theta": -0.0224, "rho": -0.0064, "theo": 1.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T14:53:59", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SCO261218C00019000", "bid": 2.35, "bid_size": 1391.0, "ask": 2.8, "ask_size": 1315.0, "iv": 0.7495, "open_interest": 123.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0745, "vega": 0.0242, "theta": -0.0238, "rho": 0.011, "theo": 2.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SCO261218P00019000", "bid": 0.8, "bid_size": 1690.0, "ask": 1.55, "ask_size": 1177.0, "iv": 0.6862, "open_interest": 34.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0747, "vega": 0.0242, "theta": -0.024, "rho": -0.0081, "theo": 1.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-27T11:30:03", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SCO261218C00020000", "bid": 1.95, "bid_size": 1.0, "ask": 2.2, "ask_size": 1179.0, "iv": 0.7541, "open_interest": 368.0, "volume": 12.0, "delta": 0.5671, "gamma": 0.0811, "vega": 0.0256, "theta": -0.0246, "rho": 0.01, "theo": 2.0256, "change": 0.25, "open": 2.6, "high": 2.6, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T10:21:51", "percent_change": 12.8205, "prev_day_close": 1.95000004768372}, {"option": "SCO261218P00020000", "bid": 0.5, "bid_size": 1856.0, "ask": 3.5, "ask_size": 1510.0, "iv": 0.8228, "open_interest": 203.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0814, "vega": 0.0257, "theta": -0.0248, "rho": -0.0098, "theo": 1.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T14:53:59", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SCO261218C00021000", "bid": 1.45, "bid_size": 12.0, "ask": 2.1, "ask_size": 1912.0, "iv": 0.8041, "open_interest": 280.0, "volume": 7.0, "delta": 0.4846, "gamma": 0.0837, "vega": 0.026, "theta": -0.0246, "rho": 0.0088, "theo": 1.5628, "change": 0.33, "open": 1.9, "high": 1.9, "low": 1.78, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T10:36:01", "percent_change": 22.7586, "prev_day_close": 1.44999998807907}, {"option": "SCO261218P00021000", "bid": 2.2, "bid_size": 11.0, "ask": 2.4, "ask_size": 93.0, "iv": 0.7195, "open_interest": 4.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0841, "vega": 0.026, "theta": -0.0246, "rho": -0.0114, "theo": 2.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T15:20:06", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SCO261218C00022000", "bid": 1.1, "bid_size": 657.0, "ask": 1.4, "ask_size": 1585.0, "iv": 0.7388, "open_interest": 137.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.082, "vega": 0.0253, "theta": -0.0238, "rho": 0.0075, "theo": 1.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:30:09", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SCO261218P00022000", "bid": 2.6, "bid_size": 492.0, "ask": 3.1, "ask_size": 95.0, "iv": 0.6824, "open_interest": 6.0, "volume": 1.0, "delta": -0.5929, "gamma": 0.0825, "vega": 0.0253, "theta": -0.0238, "rho": -0.013, "theo": 2.9389, "change": -0.66, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T10:40:28", "percent_change": -19.7015, "prev_day_close": 3.35000002384186}, {"option": "SCO261218C00023000", "bid": 0.65, "bid_size": 1859.0, "ask": 1.2, "ask_size": 1849.0, "iv": 0.7229, "open_interest": 92.0, "volume": 11.0, "delta": 0.3345, "gamma": 0.0768, "vega": 0.0238, "theta": -0.0224, "rho": 0.0063, "theo": 0.9161, "change": 0.025, "open": 1.0, "high": 1.03, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T11:20:50", "percent_change": 2.7027, "prev_day_close": 0.924999982118606}, {"option": "SCO261218P00023000", "bid": 2.4, "bid_size": 963.0, "ask": 5.4, "ask_size": 748.0, "iv": 0.8205, "open_interest": 14.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0774, "vega": 0.0237, "theta": -0.0223, "rho": -0.0144, "theo": 3.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-29T09:36:31", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SCO261218C00024000", "bid": 0.6, "bid_size": 1482.0, "ask": 0.85, "ask_size": 758.0, "iv": 0.7346, "open_interest": 114.0, "volume": 104.0, "delta": 0.2738, "gamma": 0.0696, "vega": 0.0217, "theta": -0.0206, "rho": 0.0052, "theo": 0.7054, "change": 0.105, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T09:45:23", "percent_change": 13.5484, "prev_day_close": 0.775000005960464}, {"option": "SCO261218P00024000", "bid": 2.75, "bid_size": 257.0, "ask": 5.4, "ask_size": 75.0, "iv": 0.5394, "open_interest": 1.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0704, "vega": 0.0217, "theta": -0.0204, "rho": -0.0153, "theo": 4.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-30T14:48:37", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SCO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2259.0, "iv": 0.6698, "open_interest": 49.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0616, "vega": 0.0195, "theta": -0.0187, "rho": 0.0043, "theo": 0.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:08:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SCO261218P00025000", "bid": 3.5, "bid_size": 84.0, "ask": 6.2, "ask_size": 84.0, "iv": 0.4484, "open_interest": 3.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.0625, "vega": 0.0194, "theta": -0.0185, "rho": -0.0159, "theo": 5.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-10-23T10:30:23", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SCO261218C00026000", "bid": 0.35, "bid_size": 91.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.7446, "open_interest": 19.0, "volume": 6.0, "delta": 0.1831, "gamma": 0.0537, "vega": 0.0173, "theta": -0.0168, "rho": 0.0035, "theo": 0.432, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:44:22", "percent_change": 5.26316, "prev_day_close": 0.475000008940697}, {"option": "SCO261218P00026000", "bid": 4.4, "bid_size": 69.0, "ask": 7.1, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0547, "vega": 0.0171, "theta": -0.0165, "rho": -0.0162, "theo": 6.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SCO261218C00027000", "bid": 0.3, "bid_size": 4.0, "ask": 0.6, "ask_size": 2475.0, "iv": 0.8292, "open_interest": 0.0, "volume": 6.0, "delta": 0.1507, "gamma": 0.0465, "vega": 0.0153, "theta": -0.0151, "rho": 0.0029, "theo": 0.3447, "change": -0.015, "open": 0.4, "high": 0.41, "low": 0.25, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T09:41:21", "percent_change": -3.52941, "prev_day_close": 0.425000006332994}, {"option": "SCO261218P00027000", "bid": 5.2, "bid_size": 76.0, "ask": 7.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0475, "vega": 0.015, "theta": -0.0147, "rho": -0.0167, "theo": 7.0774, "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": 7.69999980926514}, {"option": "SCO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3030.0, "iv": 0.8675, "open_interest": 14.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0297, "vega": 0.0104, "theta": -0.0108, "rho": 0.0017, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T13:32:45", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SCO261218P00030000", "bid": 8.0, "bid_size": 25.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0309, "vega": 0.0099, "theta": -0.0103, "rho": -0.0157, "theo": 9.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T14:03:33", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SCO261224C00010000", "bid": 8.9, "bid_size": 8.0, "ask": 11.8, "ask_size": 3.0, "iv": 1.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0084, "vega": 0.0051, "theta": -0.0054, "rho": 0.0089, "theo": 10.3497, "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": 9.94999980926514}, {"option": "SCO261224P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 256.0, "iv": 1.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0083, "vega": 0.0051, "theta": -0.0071, "rho": -0.0009, "theo": 0.1295, "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": "SCO261224C00012000", "bid": 8.0, "bid_size": 15.0, "ask": 10.4, "ask_size": 18.0, "iv": 1.7383, "open_interest": 0.0, "volume": 1.0, "delta": 0.9387, "gamma": 0.0153, "vega": 0.0083, "theta": -0.0088, "rho": 0.0117, "theo": 8.4539, "change": 0.61, "open": 8.66, "high": 8.66, "low": 8.66, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-11-10T10:49:47", "percent_change": 7.57764, "prev_day_close": 8.04999995231628}, {"option": "SCO261224P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 904.0, "iv": 1.8286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0152, "vega": 0.0083, "theta": -0.0102, "rho": -0.0017, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SCO261224C00013000", "bid": 6.4, "bid_size": 13.0, "ask": 9.4, "ask_size": 11.0, "iv": 1.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0202, "vega": 0.0103, "theta": -0.0107, "rho": 0.0129, "theo": 7.5295, "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": 7.25000023841858}, {"option": "SCO261224P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 728.0, "iv": 1.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0202, "vega": 0.0103, "theta": -0.0119, "rho": -0.0022, "theo": 0.2958, "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": "SCO261224C00013500", "bid": 5.6, "bid_size": 14.0, "ask": 9.0, "ask_size": 15.0, "iv": 1.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0231, "vega": 0.0114, "theta": -0.0117, "rho": 0.0134, "theo": 7.0753, "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": 6.75000023841858}, {"option": "SCO261224P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 175.0, "iv": 1.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0231, "vega": 0.0114, "theta": -0.0129, "rho": -0.0025, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SCO261224C00014000", "bid": 4.9, "bid_size": 8.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0263, "vega": 0.0127, "theta": -0.0127, "rho": 0.0138, "theo": 6.6276, "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": 6.29999995231628}, {"option": "SCO261224P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 153.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0263, "vega": 0.0127, "theta": -0.0138, "rho": -0.0029, "theo": 0.3889, "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": 1.17499997653067}, {"option": "SCO261224C00014500", "bid": 4.4, "bid_size": 11.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0298, "vega": 0.014, "theta": -0.0138, "rho": 0.0142, "theo": 6.1874, "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": 5.84999990463257}, {"option": "SCO261224P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 161.0, "iv": 1.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0298, "vega": 0.014, "theta": -0.0148, "rho": -0.0033, "theo": 0.4461, "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": 1.17499997653067}, {"option": "SCO261224C00015000", "bid": 4.0, "bid_size": 15.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.9491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0336, "vega": 0.0153, "theta": -0.0149, "rho": 0.0145, "theo": 5.7557, "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": "SCO261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 148.0, "iv": 1.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0336, "vega": 0.0153, "theta": -0.0159, "rho": -0.0038, "theo": 0.5117, "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": 1.15000000037253}, {"option": "SCO261224C00015500", "bid": 3.5, "bid_size": 13.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0376, "vega": 0.0167, "theta": -0.016, "rho": 0.0147, "theo": 5.3338, "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": 4.95000004768372}, {"option": "SCO261224P00015500", "bid": 0.05, "bid_size": 11.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.9039, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0377, "vega": 0.0168, "theta": -0.0169, "rho": -0.0042, "theo": 0.5873, "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": 1.27500000037253}, {"option": "SCO261224C00016000", "bid": 3.5, "bid_size": 11.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.9946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.042, "vega": 0.0182, "theta": -0.0171, "rho": 0.0148, "theo": 4.9233, "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": 4.42499995231628}, {"option": "SCO261224P00016000", "bid": 0.05, "bid_size": 15.0, "ask": 2.4, "ask_size": 133.0, "iv": 1.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0421, "vega": 0.0182, "theta": -0.0179, "rho": -0.0048, "theo": 0.6741, "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": 0.9749999884516}, {"option": "SCO261224C00016500", "bid": 2.9, "bid_size": 22.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0464, "vega": 0.0197, "theta": -0.0182, "rho": 0.0147, "theo": 4.5256, "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": 3.99999988079071}, {"option": "SCO261224P00016500", "bid": 0.05, "bid_size": 1408.0, "ask": 2.5, "ask_size": 746.0, "iv": 1.096, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0466, "vega": 0.0197, "theta": -0.0189, "rho": -0.0054, "theo": 0.7739, "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": 1.35000004805624}, {"option": "SCO261224C00017000", "bid": 2.35, "bid_size": 28.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.8495, "open_interest": 0.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.051, "vega": 0.0211, "theta": -0.0192, "rho": 0.0146, "theo": 4.1425, "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": 4.20000004768372}, {"option": "SCO261224P00017000", "bid": 0.45, "bid_size": 889.0, "ask": 1.15, "ask_size": 729.0, "iv": 0.7919, "open_interest": 3.0, "volume": 2.0, "delta": -0.2263, "gamma": 0.0512, "vega": 0.0211, "theta": -0.0199, "rho": -0.0062, "theo": 0.8883, "change": -0.175, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:38:51", "percent_change": -17.9487, "prev_day_close": 0.974999994039536}, {"option": "SCO261224C00017500", "bid": 1.95, "bid_size": 28.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0556, "vega": 0.0225, "theta": -0.0202, "rho": 0.0144, "theo": 3.7758, "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": 3.50000011920929}, {"option": "SCO261224P00017500", "bid": 0.05, "bid_size": 1394.0, "ask": 2.75, "ask_size": 842.0, "iv": 0.9827, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0558, "vega": 0.0226, "theta": -0.0208, "rho": -0.0068, "theo": 1.0191, "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": 1.19999998807907}, {"option": "SCO261224C00018000", "bid": 1.65, "bid_size": 23.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.06, "vega": 0.0238, "theta": -0.0211, "rho": 0.014, "theo": 3.4274, "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": 3.10000002384186}, {"option": "SCO261224P00018000", "bid": 0.05, "bid_size": 13.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.9392, "open_interest": 1.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0602, "vega": 0.0239, "theta": -0.0216, "rho": -0.0077, "theo": 1.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:58:31", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SCO261224C00018500", "bid": 2.0, "bid_size": 328.0, "ask": 5.1, "ask_size": 305.0, "iv": 0.9673, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.064, "vega": 0.025, "theta": -0.0219, "rho": 0.0136, "theo": 3.0989, "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": 2.80000001192093}, {"option": "SCO261224P00018500", "bid": 0.05, "bid_size": 53.0, "ask": 3.1, "ask_size": 117.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": -0.3188, "gamma": 0.0643, "vega": 0.0251, "theta": -0.0223, "rho": -0.0085, "theo": 1.3374, "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": 1.84999997913837}, {"option": "SCO261224C00019000", "bid": 1.0, "bid_size": 845.0, "ask": 4.8, "ask_size": 588.0, "iv": 0.8187, "open_interest": 5.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0676, "vega": 0.0261, "theta": -0.0225, "rho": 0.0131, "theo": 2.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SCO261224P00019000", "bid": 0.6, "bid_size": 52.0, "ask": 3.1, "ask_size": 103.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0679, "vega": 0.0261, "theta": -0.0229, "rho": -0.0095, "theo": 1.5281, "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": 1.80000000074506}, {"option": "SCO261224C00019500", "bid": 2.15, "bid_size": 16.0, "ask": 3.8, "ask_size": 750.0, "iv": 0.942, "open_interest": 7.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.0706, "vega": 0.0269, "theta": -0.023, "rho": 0.0126, "theo": 2.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:54:04", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SCO261224P00019500", "bid": 0.15, "bid_size": 240.0, "ask": 3.5, "ask_size": 126.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.071, "vega": 0.0269, "theta": -0.0233, "rho": -0.0103, "theo": 1.7417, "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": 1.8999999538064}, {"option": "SCO261224C00020000", "bid": 0.6, "bid_size": 410.0, "ask": 4.3, "ask_size": 342.0, "iv": 0.8351, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0728, "vega": 0.0275, "theta": -0.0234, "rho": 0.012, "theo": 2.2465, "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": 2.07499995827675}, {"option": "SCO261224P00020000", "bid": 0.4, "bid_size": 722.0, "ask": 3.5, "ask_size": 569.0, "iv": 0.7506, "open_interest": 10.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0732, "vega": 0.0275, "theta": -0.0236, "rho": -0.0114, "theo": 1.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:48:17", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SCO261224C00020500", "bid": 0.6, "bid_size": 434.0, "ask": 4.0, "ask_size": 345.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.5351, "gamma": 0.0742, "vega": 0.0278, "theta": -0.0236, "rho": 0.0113, "theo": 2.0092, "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": 1.90000002458692}, {"option": "SCO261224P00020500", "bid": 0.25, "bid_size": 45.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0747, "vega": 0.0278, "theta": -0.0237, "rho": -0.0121, "theo": 2.2395, "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": 2.27499990165234}, {"option": "SCO261224C00021000", "bid": 0.2, "bid_size": 11.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0749, "vega": 0.028, "theta": -0.0236, "rho": 0.0106, "theo": 1.7953, "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": 1.82499995268881}, {"option": "SCO261224P00021000", "bid": 0.3, "bid_size": 12.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0754, "vega": 0.028, "theta": -0.0237, "rho": -0.0132, "theo": 2.5236, "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": 2.57499998807907}, {"option": "SCO261224C00021500", "bid": 0.15, "bid_size": 22.0, "ask": 3.6, "ask_size": 212.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0747, "vega": 0.0278, "theta": -0.0235, "rho": 0.0099, "theo": 1.6038, "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": 1.72500004805624}, {"option": "SCO261224P00021500", "bid": 0.65, "bid_size": 16.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0752, "vega": 0.0278, "theta": -0.0235, "rho": -0.0138, "theo": 2.8307, "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": 2.84999990463257}, {"option": "SCO261224C00022000", "bid": 0.1, "bid_size": 279.0, "ask": 3.4, "ask_size": 320.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0737, "vega": 0.0275, "theta": -0.0233, "rho": 0.0093, "theo": 1.4336, "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": 1.67499997653067}, {"option": "SCO261224P00022000", "bid": 0.95, "bid_size": 17.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0744, "vega": 0.0275, "theta": -0.0232, "rho": -0.0148, "theo": 3.1588, "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": 3.14999997615814}, {"option": "SCO261224C00022500", "bid": 0.05, "bid_size": 13.0, "ask": 3.3, "ask_size": 138.0, "iv": 0.8979, "open_interest": 0.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0722, "vega": 0.027, "theta": -0.0229, "rho": 0.0086, "theo": 1.2831, "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": 1.62500002421439}, {"option": "SCO261224P00022500", "bid": 1.3, "bid_size": 13.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0729, "vega": 0.0269, "theta": -0.0228, "rho": -0.0153, "theo": 3.5071, "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": 3.57500004768372}, {"option": "SCO261224C00023000", "bid": 0.05, "bid_size": 3.0, "ask": 3.2, "ask_size": 126.0, "iv": 0.9344, "open_interest": 0.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.0701, "vega": 0.0264, "theta": -0.0225, "rho": 0.008, "theo": 1.1504, "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": 0.9749999884516}, {"option": "SCO261224P00023000", "bid": 1.65, "bid_size": 10.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0709, "vega": 0.0263, "theta": -0.0222, "rho": -0.0162, "theo": 3.873, "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": 3.97500014305115}, {"option": "SCO261224C00023500", "bid": 0.1, "bid_size": 39.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0677, "vega": 0.0256, "theta": -0.022, "rho": 0.0074, "theo": 1.0337, "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": 1.50000002421439}, {"option": "SCO261224P00023500", "bid": 2.05, "bid_size": 8.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0685, "vega": 0.0255, "theta": -0.0216, "rho": -0.0165, "theo": 4.2553, "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": 4.37499988079071}, {"option": "SCO261224C00024000", "bid": 0.05, "bid_size": 3.0, "ask": 2.95, "ask_size": 167.0, "iv": 0.9883, "open_interest": 0.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.065, "vega": 0.0248, "theta": -0.0214, "rho": 0.0068, "theo": 0.9314, "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": 0.900000005960464}, {"option": "SCO261224P00024000", "bid": 2.5, "bid_size": 11.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0658, "vega": 0.0247, "theta": -0.021, "rho": -0.0173, "theo": 4.6518, "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": 4.82499992847443}, {"option": "SCO261224C00024500", "bid": 0.05, "bid_size": 12.0, "ask": 2.9, "ask_size": 26.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0621, "vega": 0.0238, "theta": -0.0208, "rho": 0.0063, "theo": 0.8414, "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": 0.750000024214387}, {"option": "SCO261224P00024500", "bid": 2.9, "bid_size": 8.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.063, "vega": 0.0237, "theta": -0.0203, "rho": -0.0176, "theo": 5.0608, "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": 5.20000004768372}, {"option": "SCO261224C00025000", "bid": 0.05, "bid_size": 4.0, "ask": 2.8, "ask_size": 171.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0592, "vega": 0.0229, "theta": -0.0201, "rho": 0.0058, "theo": 0.7625, "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": 0.775000000372529}, {"option": "SCO261224P00025000", "bid": 3.3, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0601, "vega": 0.0227, "theta": -0.0196, "rho": -0.018, "theo": 5.4812, "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": 5.64999997615814}, {"option": "SCO261224C00026000", "bid": 0.05, "bid_size": 4.0, "ask": 2.7, "ask_size": 136.0, "iv": 1.1135, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0533, "vega": 0.021, "theta": -0.0188, "rho": 0.005, "theo": 0.6317, "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": 0.525000000372529}, {"option": "SCO261224P00026000", "bid": 4.2, "bid_size": 8.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0542, "vega": 0.0208, "theta": -0.0182, "rho": -0.0184, "theo": 6.3488, "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": "SCO261224C00027000", "bid": 0.05, "bid_size": 1.0, "ask": 2.65, "ask_size": 132.0, "iv": 1.1799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0476, "vega": 0.0192, "theta": -0.0175, "rho": 0.0043, "theo": 0.5297, "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": 0.500000007450581}, {"option": "SCO261224P00027000", "bid": 5.2, "bid_size": 4.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0487, "vega": 0.019, "theta": -0.0168, "rho": -0.0191, "theo": 7.2457, "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": 7.49999976158142}, {"option": "SCO261224C00028000", "bid": 0.05, "bid_size": 9.0, "ask": 2.55, "ask_size": 12.0, "iv": 1.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0425, "vega": 0.0175, "theta": -0.0163, "rho": 0.0037, "theo": 0.4492, "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": 1.10000004805624}, {"option": "SCO261224P00028000", "bid": 6.1, "bid_size": 7.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0436, "vega": 0.0171, "theta": -0.0154, "rho": -0.0189, "theo": 8.1644, "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": 8.34999990463257}, {"option": "SCO261224C00029000", "bid": 0.05, "bid_size": 3.0, "ask": 2.5, "ask_size": 133.0, "iv": 1.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0379, "vega": 0.016, "theta": -0.0152, "rho": 0.0032, "theo": 0.385, "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": 1.27500000037253}, {"option": "SCO261224P00029000", "bid": 7.0, "bid_size": 7.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0391, "vega": 0.0156, "theta": -0.0141, "rho": -0.0192, "theo": 9.0994, "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": 9.30000019073486}, {"option": "SCO261224C00030000", "bid": 0.05, "bid_size": 1.0, "ask": 2.45, "ask_size": 147.0, "iv": 1.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0339, "vega": 0.0146, "theta": -0.0141, "rho": 0.0028, "theo": 0.3332, "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": 1.25000002421439}, {"option": "SCO261224P00030000", "bid": 8.0, "bid_size": 10.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0351, "vega": 0.014, "theta": -0.013, "rho": -0.0187, "theo": 10.0472, "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": 10.25}, {"option": "SCO270115C00010000", "bid": 9.0, "bid_size": 9.0, "ask": 12.4, "ask_size": 12.0, "iv": 1.3678, "open_interest": 33.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0071, "vega": 0.005, "theta": -0.0022, "rho": 0.0176, "theo": 10.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T10:27:38", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SCO270115P00010000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 3197.0, "iv": 1.054, "open_interest": 1636.0, "volume": 2.0, "delta": -0.0246, "gamma": 0.0071, "vega": 0.005, "theta": -0.0034, "rho": -0.001, "theo": 0.0845, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:03:36", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "SCO270115C00014000", "bid": 5.7, "bid_size": 16.0, "ask": 8.7, "ask_size": 13.0, "iv": 1.0833, "open_interest": 35.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0259, "vega": 0.015, "theta": -0.008, "rho": 0.0218, "theo": 6.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:44:50", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SCO270115P00014000", "bid": 0.2, "bid_size": 2783.0, "ask": 0.4, "ask_size": 39.0, "iv": 0.739, "open_interest": 1427.0, "volume": 46.0, "delta": -0.0996, "gamma": 0.0261, "vega": 0.0151, "theta": -0.0088, "rho": -0.004, "theo": 0.3605, "change": -0.245, "open": 0.35, "high": 0.35, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:37:34", "percent_change": -46.6667, "prev_day_close": 0.524999991059303}, {"option": "SCO270115C00015000", "bid": 5.6, "bid_size": 544.0, "ask": 6.8, "ask_size": 1318.0, "iv": 0.9433, "open_interest": 242.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0333, "vega": 0.0186, "theta": -0.0098, "rho": 0.0221, "theo": 5.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SCO270115P00015000", "bid": 0.35, "bid_size": 2628.0, "ask": 0.65, "ask_size": 46.0, "iv": 0.7507, "open_interest": 734.0, "volume": 10.0, "delta": -0.1347, "gamma": 0.0335, "vega": 0.0187, "theta": -0.0105, "rho": -0.0054, "theo": 0.5051, "change": -0.165, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T10:43:55", "percent_change": -28.6957, "prev_day_close": 0.575000002980232}, {"option": "SCO270115C00016000", "bid": 4.8, "bid_size": 448.0, "ask": 5.6, "ask_size": 1309.0, "iv": 0.8103, "open_interest": 176.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0413, "vega": 0.0223, "theta": -0.0117, "rho": 0.0219, "theo": 5.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:50:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SCO270115P00016000", "bid": 0.3, "bid_size": 2828.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6501, "open_interest": 309.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0416, "vega": 0.0225, "theta": -0.0123, "rho": -0.0072, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SCO270115C00017000", "bid": 4.1, "bid_size": 11.0, "ask": 5.5, "ask_size": 1482.0, "iv": 0.9065, "open_interest": 87.0, "volume": 1.0, "delta": 0.7728, "gamma": 0.0493, "vega": 0.026, "theta": -0.0135, "rho": 0.0214, "theo": 4.2793, "change": 0.6, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T09:39:25", "percent_change": 14.2857, "prev_day_close": 4.19999992847443}, {"option": "SCO270115P00017000", "bid": 0.75, "bid_size": 12.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7115, "open_interest": 869.0, "volume": 9.0, "delta": -0.2303, "gamma": 0.0498, "vega": 0.0262, "theta": -0.014, "rho": -0.0092, "theo": 0.9534, "change": -0.515, "open": 0.95, "high": 0.95, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T10:43:55", "percent_change": -36.1404, "prev_day_close": 1.42499998211861}, {"option": "SCO270115C00018000", "bid": 3.1, "bid_size": 1750.0, "ask": 4.0, "ask_size": 1616.0, "iv": 0.6788, "open_interest": 254.0, "volume": 12.0, "delta": 0.714, "gamma": 0.0566, "vega": 0.0293, "theta": -0.0151, "rho": 0.0204, "theo": 3.6106, "change": 0.1, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T11:20:10", "percent_change": 2.77778, "prev_day_close": 3.60000002384186}, {"option": "SCO270115P00018000", "bid": 0.85, "bid_size": 2026.0, "ask": 1.6, "ask_size": 1445.0, "iv": 0.6813, "open_interest": 281.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0572, "vega": 0.0294, "theta": -0.0155, "rho": -0.0114, "theo": 1.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:04:12", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SCO270115C00019000", "bid": 2.8, "bid_size": 1685.0, "ask": 3.6, "ask_size": 1713.0, "iv": 0.7475, "open_interest": 288.0, "volume": 1.0, "delta": 0.6501, "gamma": 0.0623, "vega": 0.0319, "theta": -0.0163, "rho": 0.019, "theo": 3.0194, "change": 0.505, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-10T09:49:27", "percent_change": 17.5652, "prev_day_close": 2.875}, {"option": "SCO270115P00019000", "bid": 1.6, "bid_size": 1388.0, "ask": 1.85, "ask_size": 76.0, "iv": 0.7043, "open_interest": 196.0, "volume": 4.0, "delta": -0.3545, "gamma": 0.0632, "vega": 0.032, "theta": -0.0167, "rho": -0.0139, "theo": 1.6823, "change": -0.375, "open": 1.7, "high": 1.7, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T11:35:23", "percent_change": -18.5185, "prev_day_close": 2.02500003576279}, {"option": "SCO270115C00020000", "bid": 2.45, "bid_size": 8.0, "ask": 2.8, "ask_size": 1572.0, "iv": 0.721, "open_interest": 2902.0, "volume": 20.0, "delta": 0.5837, "gamma": 0.066, "vega": 0.0336, "theta": -0.0172, "rho": 0.0175, "theo": 2.5087, "change": 0.395, "open": 2.4, "high": 3.0, "low": 2.4, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-10T09:41:20", "percent_change": 16.2887, "prev_day_close": 2.42499995231628}, {"option": "SCO270115P00020000", "bid": 2.1, "bid_size": 1255.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.6961, "open_interest": 388.0, "volume": 4.0, "delta": -0.4219, "gamma": 0.0671, "vega": 0.0336, "theta": -0.0175, "rho": -0.0163, "theo": 2.1673, "change": -0.475, "open": 2.1, "high": 2.15, "low": 2.05, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T10:36:02", "percent_change": -18.4466, "prev_day_close": 2.57499992847443}, {"option": "SCO270115C00021000", "bid": 1.9, "bid_size": 1676.0, "ask": 2.3, "ask_size": 1231.0, "iv": 0.6924, "open_interest": 667.0, "volume": 3.0, "delta": 0.518, "gamma": 0.0675, "vega": 0.0343, "theta": -0.0176, "rho": 0.0158, "theo": 2.0767, "change": 0.25, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T09:44:59", "percent_change": 12.1951, "prev_day_close": 2.05000007152557}, {"option": "SCO270115P00021000", "bid": 2.1, "bid_size": 1724.0, "ask": 3.3, "ask_size": 988.0, "iv": 0.6762, "open_interest": 194.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.0687, "vega": 0.0342, "theta": -0.0178, "rho": -0.0185, "theo": 2.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-05T10:53:33", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "SCO270115C00022000", "bid": 1.6, "bid_size": 1168.0, "ask": 2.3, "ask_size": 2026.0, "iv": 0.7559, "open_interest": 725.0, "volume": 70.0, "delta": 0.4554, "gamma": 0.0669, "vega": 0.0341, "theta": -0.0176, "rho": 0.014, "theo": 1.7176, "change": 0.305, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-10T09:41:29", "percent_change": 18.7692, "prev_day_close": 1.625}, {"option": "SCO270115P00022000", "bid": 1.55, "bid_size": 1703.0, "ask": 4.5, "ask_size": 1267.0, "iv": 0.5851, "open_interest": 222.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0683, "vega": 0.0339, "theta": -0.0177, "rho": -0.0205, "theo": 3.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-04T13:16:17", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SCO270115C00023000", "bid": 1.3, "bid_size": 1355.0, "ask": 1.7, "ask_size": 1722.0, "iv": 0.7159, "open_interest": 303.0, "volume": 3.0, "delta": 0.3978, "gamma": 0.0646, "vega": 0.0332, "theta": -0.0172, "rho": 0.0124, "theo": 1.4228, "change": 0.275, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T09:33:48", "percent_change": 20.0, "prev_day_close": 1.375}, {"option": "SCO270115P00023000", "bid": 3.8, "bid_size": 27.0, "ask": 5.1, "ask_size": 816.0, "iv": 0.8056, "open_interest": 62.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0662, "vega": 0.0328, "theta": -0.0173, "rho": -0.0223, "theo": 4.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-05T12:24:03", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SCO270115C00024000", "bid": 1.05, "bid_size": 1754.0, "ask": 1.4, "ask_size": 1663.0, "iv": 0.7127, "open_interest": 425.0, "volume": 117.0, "delta": 0.3462, "gamma": 0.0612, "vega": 0.0317, "theta": -0.0166, "rho": 0.0109, "theo": 1.1828, "change": 0.15, "open": 1.31, "high": 1.4, "low": 1.24, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T10:21:26", "percent_change": 13.0435, "prev_day_close": 1.14999997615814}, {"option": "SCO270115P00024000", "bid": 3.9, "bid_size": 1262.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5708, "open_interest": 147.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0629, "vega": 0.0312, "theta": -0.0167, "rho": -0.0235, "theo": 4.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SCO270115C00025000", "bid": 0.9, "bid_size": 23.0, "ask": 1.05, "ask_size": 88.0, "iv": 0.7033, "open_interest": 1872.0, "volume": 12.0, "delta": 0.3008, "gamma": 0.057, "vega": 0.0299, "theta": -0.0158, "rho": 0.0095, "theo": 0.9882, "change": 0.005, "open": 1.12, "high": 1.12, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T11:28:17", "percent_change": 0.512821, "prev_day_close": 0.974999994039536}, {"option": "SCO270115P00025000", "bid": 4.7, "bid_size": 830.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.5836, "open_interest": 87.0, "volume": 0.0, "delta": -0.711, "gamma": 0.059, "vega": 0.0292, "theta": -0.0158, "rho": -0.0246, "theo": 5.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T15:19:27", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SCO270115C00026000", "bid": 0.7, "bid_size": 1453.0, "ask": 1.0, "ask_size": 1695.0, "iv": 0.724, "open_interest": 478.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0526, "vega": 0.0279, "theta": -0.015, "rho": 0.0083, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:55:40", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SCO270115P00026000", "bid": 4.4, "bid_size": 608.0, "ask": 7.3, "ask_size": 489.0, "iv": 0.3762, "open_interest": 82.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0547, "vega": 0.0271, "theta": -0.0149, "rho": -0.0251, "theo": 6.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-10-28T13:26:22", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SCO270115C00027000", "bid": 0.5, "bid_size": 2566.0, "ask": 1.2, "ask_size": 2351.0, "iv": 0.7828, "open_interest": 745.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0481, "vega": 0.0259, "theta": -0.0141, "rho": 0.0072, "theo": 0.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:41:11", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SCO270115P00027000", "bid": 6.9, "bid_size": 7.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.8013, "open_interest": 140.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0503, "vega": 0.0247, "theta": -0.014, "rho": -0.0252, "theo": 7.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-21T14:51:48", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SCO270115C00028000", "bid": 0.35, "bid_size": 2679.0, "ask": 1.1, "ask_size": 2809.0, "iv": 0.7895, "open_interest": 181.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0437, "vega": 0.0239, "theta": -0.0132, "rho": 0.0064, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:41:09", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SCO270115P00028000", "bid": 6.2, "bid_size": 8.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.6043, "open_interest": 69.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0461, "vega": 0.0226, "theta": -0.013, "rho": -0.025, "theo": 8.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-23T10:28:22", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SCO270115C00029000", "bid": 0.3, "bid_size": 2682.0, "ask": 0.8, "ask_size": 2951.0, "iv": 0.7657, "open_interest": 144.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0397, "vega": 0.022, "theta": -0.0123, "rho": 0.0056, "theo": 0.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T12:41:08", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "SCO270115P00029000", "bid": 7.8, "bid_size": 14.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.7358, "open_interest": 21.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0421, "vega": 0.0203, "theta": -0.0121, "rho": -0.0247, "theo": 9.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-29T11:57:22", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SCO270115C00030000", "bid": 0.15, "bid_size": 3170.0, "ask": 0.5, "ask_size": 455.0, "iv": 0.6978, "open_interest": 6313.0, "volume": 26.0, "delta": 0.1525, "gamma": 0.0359, "vega": 0.0202, "theta": -0.0114, "rho": 0.0049, "theo": 0.4417, "change": -0.025, "open": 0.45, "high": 0.51, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:38:51", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "SCO270115P00030000", "bid": 8.2, "bid_size": 475.0, "ask": 11.7, "ask_size": 37.0, "iv": 0.6572, "open_interest": 90.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0385, "vega": 0.0183, "theta": -0.0112, "rho": -0.0243, "theo": 10.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "SCO270115C00031000", "bid": 0.15, "bid_size": 2734.0, "ask": 1.2, "ask_size": 3021.0, "iv": 0.9107, "open_interest": 105.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0325, "vega": 0.0186, "theta": -0.0106, "rho": 0.0043, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T13:51:17", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "SCO270115P00031000", "bid": 9.0, "bid_size": 12.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0351, "vega": 0.0163, "theta": -0.0103, "rho": -0.0233, "theo": 11.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-10T09:46:13", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SCO270115C00032000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.791, "open_interest": 1105.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0294, "vega": 0.0171, "theta": -0.0099, "rho": 0.0038, "theo": 0.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:50:01", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "SCO270115P00032000", "bid": 9.9, "bid_size": 10.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0321, "vega": 0.0145, "theta": -0.0095, "rho": -0.0225, "theo": 12.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-10-13T11:06:45", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SCO270115C00033000", "bid": 0.15, "bid_size": 12.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.8279, "open_interest": 65.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0266, "vega": 0.0157, "theta": -0.0092, "rho": 0.0034, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T13:10:36", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "SCO270115P00033000", "bid": 10.9, "bid_size": 10.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0294, "vega": 0.013, "theta": -0.0086, "rho": -0.0216, "theo": 12.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SCO270115C00034000", "bid": 0.05, "bid_size": 11.0, "ask": 1.45, "ask_size": 37.0, "iv": 1.065, "open_interest": 712.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0242, "vega": 0.0144, "theta": -0.0086, "rho": 0.003, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:51:55", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SCO270115P00034000", "bid": 11.9, "bid_size": 6.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0268, "vega": 0.0113, "theta": -0.0078, "rho": -0.0192, "theo": 13.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-15T09:30:49", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SCO270115C00035000", "bid": 0.1, "bid_size": 10.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.8648, "open_interest": 409.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0219, "vega": 0.0133, "theta": -0.008, "rho": 0.0027, "theo": 0.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:50:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SCO270115P00035000", "bid": 12.8, "bid_size": 7.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0248, "vega": 0.0098, "theta": -0.0074, "rho": -0.0187, "theo": 14.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-10-28T14:12:06", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SCO270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 19.0, "iv": 1.1379, "open_interest": 75.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.02, "vega": 0.0122, "theta": -0.0074, "rho": 0.0024, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCO270115P00036000", "bid": 13.8, "bid_size": 5.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0233, "vega": 0.0088, "theta": -0.0068, "rho": -0.0178, "theo": 15.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SCO270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 1.2275, "open_interest": 41.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0182, "vega": 0.0113, "theta": -0.0069, "rho": 0.0022, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-06T10:16:31", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SCO270115P00037000", "bid": 14.8, "bid_size": 3.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0216, "vega": 0.0075, "theta": -0.0063, "rho": -0.0158, "theo": 16.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-07-23T09:34:29", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "SCO270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 1.2611, "open_interest": 142.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0166, "vega": 0.0104, "theta": -0.0065, "rho": 0.002, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:03:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SCO270115P00038000", "bid": 15.8, "bid_size": 3.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0195, "vega": 0.0058, "theta": -0.0056, "rho": -0.013, "theo": 17.874, "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": 18.1499996185303}, {"option": "SCO270115C00039000", "bid": 0.1, "bid_size": 13.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.9273, "open_interest": 32.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0152, "vega": 0.0096, "theta": -0.0061, "rho": 0.0018, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:29:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SCO270115P00039000", "bid": 16.8, "bid_size": 4.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0183, "vega": 0.005, "theta": -0.0054, "rho": -0.0117, "theo": 18.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-09-21T14:51:58", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SCO270115C00040000", "bid": 0.1, "bid_size": 7.0, "ask": 0.25, "ask_size": 2111.0, "iv": 0.9085, "open_interest": 447.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0139, "vega": 0.0089, "theta": -0.0057, "rho": 0.0016, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:06:52", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SCO270115P00040000", "bid": 17.8, "bid_size": 15.0, "ask": 21.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0177, "vega": 0.0044, "theta": -0.0052, "rho": -0.0109, "theo": 19.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-11-09T09:46:20", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "SCO270115C00045000", "bid": 0.05, "bid_size": 9.0, "ask": 0.4, "ask_size": 11.0, "iv": 1.0744, "open_interest": 174.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0093, "vega": 0.0063, "theta": -0.0042, "rho": 0.0011, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:01:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SCO270115P00045000", "bid": 22.8, "bid_size": 6.0, "ask": 26.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0051, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 24.845, "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": 25.0500001907349}, {"option": "SCO270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 28.0, "iv": 1.0302, "open_interest": 1610.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0065, "vega": 0.0046, "theta": -0.0032, "rho": 0.0007, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:13:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO270115P00050000", "bid": 27.7, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 29.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.8, "last_trade_time": "2026-09-29T14:32:37", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SCO270416C00010000", "bid": 9.6, "bid_size": 66.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.6127, "open_interest": 43.0, "volume": 4.0, "delta": 0.9432, "gamma": 0.0102, "vega": 0.0147, "theta": -0.0012, "rho": 0.0362, "theo": 10.6318, "change": 1.2, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-10T10:48:14", "percent_change": 11.8812, "prev_day_close": 10.1000003814697}, {"option": "SCO270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2895.0, "iv": 0.8628, "open_interest": 16.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0102, "vega": 0.0148, "theta": -0.0038, "rho": -0.0057, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:27:22", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "SCO270416C00014000", "bid": 7.0, "bid_size": 1044.0, "ask": 7.8, "ask_size": 1085.0, "iv": 0.7488, "open_interest": 402.0, "volume": 10.0, "delta": 0.8456, "gamma": 0.0237, "vega": 0.0312, "theta": -0.0056, "rho": 0.0417, "theo": 7.3969, "change": 0.9, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-10T09:39:30", "percent_change": 12.8571, "prev_day_close": 7.0}, {"option": "SCO270416P00014000", "bid": 0.05, "bid_size": 3059.0, "ask": 2.5, "ask_size": 2424.0, "iv": 0.8326, "open_interest": 10.0, "volume": 2.0, "delta": -0.1538, "gamma": 0.024, "vega": 0.0314, "theta": -0.0074, "rho": -0.0158, "theo": 1.0022, "change": -0.7, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T09:36:28", "percent_change": -43.75, "prev_day_close": 1.60000002384186}, {"option": "SCO270416C00015000", "bid": 6.3, "bid_size": 1107.0, "ask": 7.1, "ask_size": 1097.0, "iv": 0.7386, "open_interest": 338.0, "volume": 14.0, "delta": 0.8119, "gamma": 0.0274, "vega": 0.0355, "theta": -0.0067, "rho": 0.0418, "theo": 6.6932, "change": 0.75, "open": 7.1, "high": 7.1, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T10:49:13", "percent_change": 12.3967, "prev_day_close": 6.04999995231628}, {"option": "SCO270416P00015000", "bid": 0.8, "bid_size": 1908.0, "ask": 1.85, "ask_size": 1925.0, "iv": 0.7491, "open_interest": 314.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0278, "vega": 0.0357, "theta": -0.0083, "rho": -0.0192, "theo": 1.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T14:27:22", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SCO270416C00016000", "bid": 5.7, "bid_size": 8.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.7181, "open_interest": 213.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0308, "vega": 0.0395, "theta": -0.0077, "rho": 0.0414, "theo": 6.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:11:41", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SCO270416P00016000", "bid": 0.3, "bid_size": 2339.0, "ask": 3.4, "ask_size": 1687.0, "iv": 0.7882, "open_interest": 68.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0313, "vega": 0.0397, "theta": -0.0091, "rho": -0.023, "theo": 1.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T13:16:17", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SCO270416C00017000", "bid": 5.1, "bid_size": 822.0, "ask": 6.2, "ask_size": 1294.0, "iv": 0.771, "open_interest": 195.0, "volume": 1.0, "delta": 0.7364, "gamma": 0.0339, "vega": 0.043, "theta": -0.0086, "rho": 0.0407, "theo": 5.4368, "change": 0.9, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T09:43:05", "percent_change": 18.0, "prev_day_close": 5.0}, {"option": "SCO270416P00017000", "bid": 0.9, "bid_size": 2078.0, "ask": 2.95, "ask_size": 1717.0, "iv": 0.7064, "open_interest": 205.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0345, "vega": 0.0433, "theta": -0.0099, "rho": -0.0269, "theo": 1.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:44:29", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SCO270416C00018000", "bid": 4.6, "bid_size": 7.0, "ask": 5.5, "ask_size": 1331.0, "iv": 0.7524, "open_interest": 478.0, "volume": 16.0, "delta": 0.6961, "gamma": 0.0366, "vega": 0.0461, "theta": -0.0094, "rho": 0.0395, "theo": 4.8866, "change": 0.45, "open": 5.22, "high": 5.22, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T10:42:47", "percent_change": 9.57447, "prev_day_close": 4.70000004768372}, {"option": "SCO270416P00018000", "bid": 2.05, "bid_size": 1528.0, "ask": 2.6, "ask_size": 340.0, "iv": 0.6954, "open_interest": 257.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0373, "vega": 0.0463, "theta": -0.0105, "rho": -0.031, "theo": 2.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T11:20:47", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SCO270416C00019000", "bid": 4.1, "bid_size": 225.0, "ask": 5.0, "ask_size": 1362.0, "iv": 0.7474, "open_interest": 53.0, "volume": 41.0, "delta": 0.6551, "gamma": 0.0387, "vega": 0.0486, "theta": -0.01, "rho": 0.038, "theo": 4.3877, "change": 0.55, "open": 4.64, "high": 5.2, "low": 4.64, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-10T09:47:04", "percent_change": 13.4146, "prev_day_close": 4.10000014305115}, {"option": "SCO270416P00019000", "bid": 1.4, "bid_size": 1728.0, "ask": 4.8, "ask_size": 1393.0, "iv": 0.7527, "open_interest": 20.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0396, "vega": 0.0488, "theta": -0.011, "rho": -0.0351, "theo": 2.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-04T12:10:31", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SCO270416C00020000", "bid": 3.6, "bid_size": 1414.0, "ask": 4.4, "ask_size": 1428.0, "iv": 0.7246, "open_interest": 1040.0, "volume": 11.0, "delta": 0.6143, "gamma": 0.0403, "vega": 0.0505, "theta": -0.0105, "rho": 0.0364, "theo": 3.9385, "change": 0.25, "open": 4.3, "high": 4.3, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T10:48:25", "percent_change": 6.66667, "prev_day_close": 3.75}, {"option": "SCO270416P00020000", "bid": 2.95, "bid_size": 1381.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.6782, "open_interest": 72.0, "volume": 3.0, "delta": -0.3895, "gamma": 0.0413, "vega": 0.0506, "theta": -0.0109, "rho": -0.0391, "theo": 3.4486, "change": -0.95, "open": 3.6, "high": 3.6, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:44:39", "percent_change": -22.3529, "prev_day_close": 4.25}, {"option": "SCO270416C00021000", "bid": 3.2, "bid_size": 1318.0, "ask": 3.9, "ask_size": 1400.0, "iv": 0.7148, "open_interest": 362.0, "volume": 2.0, "delta": 0.5742, "gamma": 0.0413, "vega": 0.0517, "theta": -0.0109, "rho": 0.0346, "theo": 3.5359, "change": 1.05, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T09:36:30", "percent_change": 38.1818, "prev_day_close": 2.75}, {"option": "SCO270416P00021000", "bid": 3.3, "bid_size": 1337.0, "ask": 5.6, "ask_size": 1123.0, "iv": 0.7927, "open_interest": 12.0, "volume": 5.0, "delta": -0.4308, "gamma": 0.0425, "vega": 0.0518, "theta": -0.0111, "rho": -0.043, "theo": 4.034, "change": -1.1, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T09:35:34", "percent_change": -22.449, "prev_day_close": 4.89999997615814}, {"option": "SCO270416C00022000", "bid": 2.85, "bid_size": 5.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.7029, "open_interest": 277.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0418, "vega": 0.0525, "theta": -0.0112, "rho": 0.0328, "theo": 3.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:34:50", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SCO270416P00022000", "bid": 2.7, "bid_size": 1446.0, "ask": 6.5, "ask_size": 1077.0, "iv": 0.7007, "open_interest": 32.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0432, "vega": 0.0524, "theta": -0.0112, "rho": -0.0465, "theo": 4.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T13:16:17", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SCO270416C00023000", "bid": 2.55, "bid_size": 851.0, "ask": 3.4, "ask_size": 1622.0, "iv": 0.7366, "open_interest": 170.0, "volume": 2.0, "delta": 0.4982, "gamma": 0.0419, "vega": 0.0527, "theta": -0.0117, "rho": 0.0309, "theo": 2.8575, "change": 0.275, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T11:13:01", "percent_change": 10.6796, "prev_day_close": 2.57500004768372}, {"option": "SCO270416P00023000", "bid": 3.1, "bid_size": 1467.0, "ask": 6.4, "ask_size": 876.0, "iv": 0.6026, "open_interest": 11.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0435, "vega": 0.0525, "theta": -0.0112, "rho": -0.0501, "theo": 5.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T14:17:52", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCO270416C00024000", "bid": 2.25, "bid_size": 1217.0, "ask": 3.2, "ask_size": 1689.0, "iv": 0.7452, "open_interest": 55.0, "volume": 8.0, "delta": 0.463, "gamma": 0.0416, "vega": 0.0524, "theta": -0.0117, "rho": 0.0291, "theo": 2.5741, "change": 0.34, "open": 2.63, "high": 2.8, "low": 2.5, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-11-10T09:50:49", "percent_change": 14.1667, "prev_day_close": 2.39999997615814}, {"option": "SCO270416P00024000", "bid": 3.8, "bid_size": 1427.0, "ask": 7.7, "ask_size": 967.0, "iv": 0.6602, "open_interest": 51.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0434, "vega": 0.052, "theta": -0.011, "rho": -0.0529, "theo": 6.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:40:35", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SCO270416C00025000", "bid": 2.05, "bid_size": 733.0, "ask": 2.75, "ask_size": 1708.0, "iv": 0.7341, "open_interest": 611.0, "volume": 2.0, "delta": 0.43, "gamma": 0.041, "vega": 0.0518, "theta": -0.0117, "rho": 0.0272, "theo": 2.3229, "change": 0.3, "open": 2.4, "high": 2.5, "low": 2.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T09:33:13", "percent_change": 13.6364, "prev_day_close": 2.20000004768372}, {"option": "SCO270416P00025000", "bid": 4.9, "bid_size": 1184.0, "ask": 8.4, "ask_size": 861.0, "iv": 0.6933, "open_interest": 1.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0429, "vega": 0.0513, "theta": -0.0108, "rho": -0.0559, "theo": 6.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-09-14T10:44:35", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SCO270416C00026000", "bid": 1.85, "bid_size": 5.0, "ask": 2.4, "ask_size": 1514.0, "iv": 0.7273, "open_interest": 99.0, "volume": 8.0, "delta": 0.3992, "gamma": 0.0401, "vega": 0.051, "theta": -0.0115, "rho": 0.0255, "theo": 2.1004, "change": 0.325, "open": 2.25, "high": 2.32, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T09:37:53", "percent_change": 16.8831, "prev_day_close": 1.92500007152557}, {"option": "SCO270416P00026000", "bid": 6.5, "bid_size": 1008.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.6302, "open_interest": 5.0, "volume": 1.0, "delta": -0.6126, "gamma": 0.0422, "vega": 0.0501, "theta": -0.0105, "rho": -0.0577, "theo": 7.5531, "change": -1.09, "open": 6.96, "high": 6.96, "low": 6.96, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-10T09:33:21", "percent_change": -13.5404, "prev_day_close": 8.04999995231628}, {"option": "SCO270416C00027000", "bid": 0.55, "bid_size": 1967.0, "ask": 3.7, "ask_size": 1846.0, "iv": 0.7703, "open_interest": 44.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.039, "vega": 0.0499, "theta": -0.0113, "rho": 0.0238, "theo": 1.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-14T15:55:58", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SCO270416P00027000", "bid": 7.2, "bid_size": 1062.0, "ask": 8.7, "ask_size": 513.0, "iv": 0.6419, "open_interest": 14.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0413, "vega": 0.0488, "theta": -0.0102, "rho": -0.0598, "theo": 8.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T14:28:00", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SCO270416C00028000", "bid": 1.45, "bid_size": 1268.0, "ask": 2.0, "ask_size": 1516.0, "iv": 0.7292, "open_interest": 59.0, "volume": 13.0, "delta": 0.344, "gamma": 0.0378, "vega": 0.0486, "theta": -0.0111, "rho": 0.0223, "theo": 1.7284, "change": 0.1, "open": 1.86, "high": 1.86, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T11:19:49", "percent_change": 6.25, "prev_day_close": 1.59999996423721}, {"option": "SCO270416P00028000", "bid": 7.0, "bid_size": 1097.0, "ask": 10.8, "ask_size": 804.0, "iv": 0.6712, "open_interest": 15.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0403, "vega": 0.0473, "theta": -0.0098, "rho": -0.0617, "theo": 9.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-10-07T11:21:41", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "SCO270416C00029000", "bid": 0.35, "bid_size": 1989.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.6353, "open_interest": 16.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0365, "vega": 0.0472, "theta": -0.0108, "rho": 0.0208, "theo": 1.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:29:08", "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "SCO270416P00029000", "bid": 7.9, "bid_size": 750.0, "ask": 10.6, "ask_size": 445.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0391, "vega": 0.0455, "theta": -0.0093, "rho": -0.0626, "theo": 10.0116, "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": 10.4500002861023}, {"option": "SCO270416C00030000", "bid": 1.2, "bid_size": 867.0, "ask": 1.85, "ask_size": 1761.0, "iv": 0.7579, "open_interest": 186.0, "volume": 3.0, "delta": 0.297, "gamma": 0.0352, "vega": 0.0457, "theta": -0.0106, "rho": 0.0194, "theo": 1.4351, "change": 0.285, "open": 1.3, "high": 1.56, "low": 1.3, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-10T09:50:49", "percent_change": 22.3529, "prev_day_close": 1.27499997615814}, {"option": "SCO270416P00030000", "bid": 8.7, "bid_size": 465.0, "ask": 12.5, "ask_size": 454.0, "iv": 0.6737, "open_interest": 13.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0379, "vega": 0.0438, "theta": -0.0089, "rho": -0.064, "theo": 10.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-11-06T12:02:36", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SCO270416C00031000", "bid": 0.6, "bid_size": 1997.0, "ask": 3.2, "ask_size": 2078.0, "iv": 0.8702, "open_interest": 132.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0338, "vega": 0.0442, "theta": -0.0103, "rho": 0.0182, "theo": 1.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:29:06", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "SCO270416P00031000", "bid": 9.6, "bid_size": 11.0, "ask": 13.4, "ask_size": 18.0, "iv": 0.681, "open_interest": 2.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0367, "vega": 0.0418, "theta": -0.0084, "rho": -0.0641, "theo": 11.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-10-07T11:34:58", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SCO270416C00032000", "bid": 0.35, "bid_size": 1222.0, "ask": 2.65, "ask_size": 28.0, "iv": 0.8152, "open_interest": 40.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0324, "vega": 0.0426, "theta": -0.01, "rho": 0.017, "theo": 1.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T09:35:47", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SCO270416P00032000", "bid": 10.5, "bid_size": 6.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.6706, "open_interest": 1.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0355, "vega": 0.0398, "theta": -0.008, "rho": -0.0638, "theo": 12.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T10:01:21", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SCO270416C00033000", "bid": 0.7, "bid_size": 748.0, "ask": 3.0, "ask_size": 1824.0, "iv": 0.9207, "open_interest": 21.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.031, "vega": 0.041, "theta": -0.0097, "rho": 0.0159, "theo": 1.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T09:34:45", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SCO270416P00033000", "bid": 11.4, "bid_size": 11.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0342, "vega": 0.038, "theta": -0.0075, "rho": -0.0646, "theo": 13.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SCO270416C00034000", "bid": 0.45, "bid_size": 1326.0, "ask": 2.6, "ask_size": 2420.0, "iv": 0.8775, "open_interest": 312.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0296, "vega": 0.0395, "theta": -0.0093, "rho": 0.0149, "theo": 1.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T09:32:51", "percent_change": 0.0, "prev_day_close": 1.32499997317791}, {"option": "SCO270416P00034000", "bid": 12.4, "bid_size": 1.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.033, "vega": 0.036, "theta": -0.007, "rho": -0.0636, "theo": 14.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SCO270416C00035000", "bid": 0.35, "bid_size": 1334.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.7575, "open_interest": 42.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0283, "vega": 0.038, "theta": -0.009, "rho": 0.014, "theo": 0.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T09:32:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SCO270416P00035000", "bid": 13.9, "bid_size": 8.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0319, "vega": 0.0339, "theta": -0.0065, "rho": -0.0631, "theo": 15.3721, "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": "SCO280121C00005000", "bid": 13.0, "bid_size": 8.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.2982, "open_interest": 31.0, "volume": 2.0, "delta": 0.97, "gamma": 0.0032, "vega": 0.0125, "theta": 0.0, "rho": 0.0344, "theo": 15.5241, "change": 0.55, "open": 15.7, "high": 15.7, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-10T10:05:54", "percent_change": 3.65448, "prev_day_close": 15.0500001907349}, {"option": "SCO280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 2.0637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0029, "vega": 0.0122, "theta": -0.0012, "rho": -0.0079, "theo": 0.243, "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": "SCO280121C00010000", "bid": 10.7, "bid_size": 20.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.6589, "open_interest": 132.0, "volume": 6.0, "delta": 0.8979, "gamma": 0.0102, "vega": 0.0365, "theta": -0.0017, "rho": 0.0725, "theo": 11.5189, "change": 0.94, "open": 11.6, "high": 11.6, "low": 11.44, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-11-10T10:29:07", "percent_change": 8.95238, "prev_day_close": 10.5}, {"option": "SCO280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.9763, "open_interest": 3.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0102, "vega": 0.0364, "theta": -0.003, "rho": -0.0302, "theo": 1.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T15:49:28", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "SCO280121C00014000", "bid": 8.2, "bid_size": 629.0, "ask": 9.3, "ask_size": 706.0, "iv": 0.6614, "open_interest": 516.0, "volume": 3.0, "delta": 0.8115, "gamma": 0.0167, "vega": 0.0572, "theta": -0.0035, "rho": 0.0862, "theo": 8.9437, "change": 0.3, "open": 8.9, "high": 9.0, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-10T10:07:44", "percent_change": 3.61446, "prev_day_close": 8.29999995231628}, {"option": "SCO280121P00014000", "bid": 0.2, "bid_size": 1835.0, "ask": 5.0, "ask_size": 1622.0, "iv": 0.7582, "open_interest": 27.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0173, "vega": 0.0577, "theta": -0.0044, "rho": -0.0585, "theo": 2.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T10:29:13", "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "SCO280121C00015000", "bid": 6.0, "bid_size": 902.0, "ask": 10.5, "ask_size": 1018.0, "iv": 0.6665, "open_interest": 183.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0182, "vega": 0.0618, "theta": -0.0039, "rho": 0.0874, "theo": 8.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T14:57:11", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SCO280121P00015000", "bid": 0.4, "bid_size": 1746.0, "ask": 5.0, "ask_size": 1572.0, "iv": 0.6995, "open_interest": 33.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0189, "vega": 0.0624, "theta": -0.0048, "rho": -0.0665, "theo": 2.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T12:52:16", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SCO280121C00016000", "bid": 6.8, "bid_size": 901.0, "ask": 10.0, "ask_size": 1033.0, "iv": 0.7642, "open_interest": 161.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0195, "vega": 0.066, "theta": -0.0042, "rho": 0.088, "theo": 7.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T10:03:27", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SCO280121P00016000", "bid": 1.3, "bid_size": 2134.0, "ask": 4.5, "ask_size": 1423.0, "iv": 0.6585, "open_interest": 695.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0204, "vega": 0.0667, "theta": -0.0051, "rho": -0.0746, "theo": 3.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T12:43:34", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SCO280121C00017000", "bid": 6.7, "bid_size": 664.0, "ask": 9.5, "ask_size": 1415.0, "iv": 0.7824, "open_interest": 504.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0207, "vega": 0.0698, "theta": -0.0046, "rho": 0.088, "theo": 7.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T10:50:33", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SCO280121P00017000", "bid": 2.9, "bid_size": 937.0, "ask": 4.0, "ask_size": 104.0, "iv": 0.6669, "open_interest": 23.0, "volume": 20.0, "delta": -0.2558, "gamma": 0.0218, "vega": 0.0706, "theta": -0.0053, "rho": -0.0826, "theo": 3.5695, "change": 0.28, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-10T10:44:19", "percent_change": 7.67123, "prev_day_close": 3.65000009536743}, {"option": "SCO280121C00018000", "bid": 5.9, "bid_size": 1090.0, "ask": 9.0, "ask_size": 1220.0, "iv": 0.7471, "open_interest": 16.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0218, "vega": 0.0732, "theta": -0.0049, "rho": 0.0876, "theo": 6.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T09:37:03", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SCO280121P00018000", "bid": 3.5, "bid_size": 932.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.6703, "open_interest": 159.0, "volume": 20.0, "delta": -0.2818, "gamma": 0.0231, "vega": 0.074, "theta": -0.0056, "rho": -0.0909, "theo": 4.089, "change": 0.15, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T10:44:18", "percent_change": 3.44828, "prev_day_close": 4.35000002384186}, {"option": "SCO280121C00019000", "bid": 6.1, "bid_size": 283.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.672, "open_interest": 37.0, "volume": 2.0, "delta": 0.6892, "gamma": 0.0227, "vega": 0.0762, "theta": -0.0052, "rho": 0.0866, "theo": 6.5728, "change": 0.0, "open": 6.7, "high": 6.7, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T11:21:34", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SCO280121P00019000", "bid": 2.9, "bid_size": 1591.0, "ask": 6.2, "ask_size": 1341.0, "iv": 0.6694, "open_interest": 18.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0242, "vega": 0.0769, "theta": -0.0058, "rho": -0.099, "theo": 4.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T10:00:57", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SCO280121C00020000", "bid": 5.8, "bid_size": 46.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.6816, "open_interest": 1094.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0234, "vega": 0.0787, "theta": -0.0054, "rho": 0.0856, "theo": 6.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T09:56:46", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCO280121P00020000", "bid": 2.5, "bid_size": 1270.0, "ask": 7.5, "ask_size": 926.0, "iv": 0.6526, "open_interest": 22.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.0251, "vega": 0.0794, "theta": -0.006, "rho": -0.1067, "theo": 5.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-28T15:34:13", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SCO280121C00021000", "bid": 5.3, "bid_size": 645.0, "ask": 6.4, "ask_size": 626.0, "iv": 0.6815, "open_interest": 32.0, "volume": 6.0, "delta": 0.642, "gamma": 0.024, "vega": 0.0808, "theta": -0.0056, "rho": 0.0841, "theo": 5.8552, "change": 0.4, "open": 6.3, "high": 6.3, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T09:48:45", "percent_change": 7.14286, "prev_day_close": 5.59999990463257}, {"option": "SCO280121P00021000", "bid": 3.0, "bid_size": 1099.0, "ask": 8.0, "ask_size": 519.0, "iv": 0.6396, "open_interest": 31.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0259, "vega": 0.0814, "theta": -0.0061, "rho": -0.1141, "theo": 5.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T10:39:35", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SCO280121C00022000", "bid": 4.6, "bid_size": 1146.0, "ask": 8.0, "ask_size": 1367.0, "iv": 0.7763, "open_interest": 27.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0245, "vega": 0.0826, "theta": -0.0058, "rho": 0.0825, "theo": 5.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-27T09:30:09", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SCO280121P00022000", "bid": 5.9, "bid_size": 647.0, "ask": 7.1, "ask_size": 209.0, "iv": 0.6838, "open_interest": 6.0, "volume": 6.0, "delta": -0.3827, "gamma": 0.0266, "vega": 0.0831, "theta": -0.0062, "rho": -0.1212, "theo": 6.4947, "change": -0.35, "open": 6.3, "high": 6.45, "low": 6.3, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-10T10:18:57", "percent_change": -5.14706, "prev_day_close": 6.80000019073486}, {"option": "SCO280121C00023000", "bid": 3.0, "bid_size": 1003.0, "ask": 7.5, "ask_size": 1231.0, "iv": 0.6853, "open_interest": 29.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0249, "vega": 0.084, "theta": -0.006, "rho": 0.0809, "theo": 5.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-09-10T15:55:27", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "SCO280121P00023000", "bid": 6.6, "bid_size": 533.0, "ask": 7.8, "ask_size": 229.0, "iv": 0.6886, "open_interest": 2.0, "volume": 6.0, "delta": -0.4064, "gamma": 0.0272, "vega": 0.0843, "theta": -0.0063, "rho": -0.1282, "theo": 7.1673, "change": -0.45, "open": 7.05, "high": 7.1, "low": 7.05, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T10:19:35", "percent_change": -5.96026, "prev_day_close": 7.54999995231628}, {"option": "SCO280121C00024000", "bid": 2.6, "bid_size": 1069.0, "ask": 7.5, "ask_size": 1050.0, "iv": 0.6954, "open_interest": 65.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0252, "vega": 0.0851, "theta": -0.0061, "rho": 0.0791, "theo": 4.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SCO280121P00024000", "bid": 7.3, "bid_size": 437.0, "ask": 8.5, "ask_size": 123.0, "iv": 0.6907, "open_interest": 93.0, "volume": 6.0, "delta": -0.4294, "gamma": 0.0277, "vega": 0.0852, "theta": -0.0064, "rho": -0.1346, "theo": 7.8642, "change": -0.45, "open": 7.7, "high": 7.8, "low": 7.7, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T10:15:28", "percent_change": -5.45455, "prev_day_close": 8.25}, {"option": "SCO280121C00025000", "bid": 4.2, "bid_size": 910.0, "ask": 5.7, "ask_size": 1267.0, "iv": 0.7149, "open_interest": 154.0, "volume": 8.0, "delta": 0.5565, "gamma": 0.0253, "vega": 0.0859, "theta": -0.0062, "rho": 0.0772, "theo": 4.7245, "change": -0.4, "open": 5.16, "high": 7.2, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T10:06:15", "percent_change": -8.0, "prev_day_close": 5.0}, {"option": "SCO280121P00025000", "bid": 8.0, "bid_size": 422.0, "ask": 9.3, "ask_size": 164.0, "iv": 0.6963, "open_interest": 22.0, "volume": 6.0, "delta": -0.4517, "gamma": 0.028, "vega": 0.0857, "theta": -0.0065, "rho": -0.1404, "theo": 8.5837, "change": -0.4, "open": 8.3, "high": 8.5, "low": 8.3, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-10T10:16:01", "percent_change": -4.49438, "prev_day_close": 8.89999985694885}, {"option": "SCO280121C00026000", "bid": 3.5, "bid_size": 1233.0, "ask": 6.9, "ask_size": 1441.0, "iv": 0.7729, "open_interest": 9.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0254, "vega": 0.0865, "theta": -0.0063, "rho": 0.0753, "theo": 4.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-24T11:52:27", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCO280121P00026000", "bid": 8.7, "bid_size": 420.0, "ask": 10.0, "ask_size": 104.0, "iv": 0.694, "open_interest": 22.0, "volume": 6.0, "delta": -0.4732, "gamma": 0.0284, "vega": 0.086, "theta": -0.0065, "rho": -0.1463, "theo": 9.3237, "change": -0.3, "open": 9.1, "high": 9.3, "low": 9.1, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-10T10:11:23", "percent_change": -3.125, "prev_day_close": 9.59999990463257}, {"option": "SCO280121C00027000", "bid": 2.0, "bid_size": 1060.0, "ask": 6.5, "ask_size": 1129.0, "iv": 0.6899, "open_interest": 35.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0254, "vega": 0.0869, "theta": -0.0064, "rho": 0.0735, "theo": 4.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-09-28T12:28:46", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SCO280121P00027000", "bid": 9.4, "bid_size": 424.0, "ask": 10.9, "ask_size": 311.0, "iv": 0.7012, "open_interest": 4.0, "volume": 3.0, "delta": -0.4938, "gamma": 0.0286, "vega": 0.086, "theta": -0.0065, "rho": -0.1518, "theo": 10.0822, "change": 0.25, "open": 10.02, "high": 12.0, "low": 10.02, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-10T09:34:36", "percent_change": 2.41546, "prev_day_close": 10.3499999046326}, {"option": "SCO280121C00028000", "bid": 3.0, "bid_size": 1363.0, "ask": 6.5, "ask_size": 1469.0, "iv": 0.7729, "open_interest": 26.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0254, "vega": 0.087, "theta": -0.0064, "rho": 0.0716, "theo": 4.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-09-28T12:28:46", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SCO280121P00028000", "bid": 10.2, "bid_size": 302.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.6892, "open_interest": 5.0, "volume": 6.0, "delta": -0.5137, "gamma": 0.0287, "vega": 0.0858, "theta": -0.0065, "rho": -0.1564, "theo": 10.858, "change": -0.55, "open": 10.5, "high": 10.7, "low": 10.5, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T10:02:22", "percent_change": -4.88889, "prev_day_close": 11.25}, {"option": "SCO280121C00029000", "bid": 3.1, "bid_size": 1283.0, "ask": 4.5, "ask_size": 748.0, "iv": 0.6874, "open_interest": 87.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0252, "vega": 0.087, "theta": -0.0065, "rho": 0.0697, "theo": 3.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SCO280121P00029000", "bid": 11.0, "bid_size": 38.0, "ask": 12.2, "ask_size": 7.0, "iv": 0.6928, "open_interest": 150.0, "volume": 2.0, "delta": -0.5327, "gamma": 0.0288, "vega": 0.0853, "theta": -0.0065, "rho": -0.1601, "theo": 11.65, "change": -0.3, "open": 11.2, "high": 11.65, "low": 11.2, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-10T09:53:58", "percent_change": -2.51046, "prev_day_close": 11.9500002861023}, {"option": "SCO280121C00030000", "bid": 2.75, "bid_size": 1476.0, "ask": 4.6, "ask_size": 1226.0, "iv": 0.6955, "open_interest": 118.0, "volume": 9.0, "delta": 0.4684, "gamma": 0.0251, "vega": 0.0868, "theta": -0.0065, "rho": 0.0679, "theo": 3.7275, "change": 0.4, "open": 4.0, "high": 4.0, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T10:00:39", "percent_change": 11.7647, "prev_day_close": 3.39999997615814}, {"option": "SCO280121P00030000", "bid": 11.7, "bid_size": 622.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.6889, "open_interest": 1003.0, "volume": 2.0, "delta": -0.5512, "gamma": 0.0289, "vega": 0.0847, "theta": -0.0065, "rho": -0.1643, "theo": 12.4563, "change": -0.25, "open": 11.9, "high": 12.3, "low": 11.9, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-10T09:48:26", "percent_change": -1.99203, "prev_day_close": 12.5500001907349}, {"option": "SCO280121C00031000", "bid": 1.5, "bid_size": 1500.0, "ask": 6.0, "ask_size": 1600.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0249, "vega": 0.0866, "theta": -0.0066, "rho": 0.0662, "theo": 3.5685, "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": 3.72500002384186}, {"option": "SCO280121P00031000", "bid": 12.5, "bid_size": 612.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.6954, "open_interest": 183.0, "volume": 2.0, "delta": -0.5688, "gamma": 0.029, "vega": 0.084, "theta": -0.0065, "rho": -0.1686, "theo": 13.2758, "change": -0.55, "open": 12.8, "high": 13.1, "low": 12.8, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-10T09:56:28", "percent_change": -4.0293, "prev_day_close": 13.6499996185303}, {"option": "SCO280121C00032000", "bid": 1.0, "bid_size": 1230.0, "ask": 6.0, "ask_size": 1366.0, "iv": 0.7166, "open_interest": 4.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0247, "vega": 0.0862, "theta": -0.0066, "rho": 0.0644, "theo": 3.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-25T12:39:52", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "SCO280121P00032000", "bid": 13.3, "bid_size": 418.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.6944, "open_interest": 27.0, "volume": 4.0, "delta": -0.5857, "gamma": 0.029, "vega": 0.0831, "theta": -0.0064, "rho": -0.1712, "theo": 14.1071, "change": -0.35, "open": 13.8, "high": 13.9, "low": 13.8, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-10T09:57:59", "percent_change": -2.45614, "prev_day_close": 14.25}, {"option": "SCO280121C00033000", "bid": 2.0, "bid_size": 1517.0, "ask": 5.6, "ask_size": 1558.0, "iv": 0.7704, "open_interest": 8.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0244, "vega": 0.0857, "theta": -0.0066, "rho": 0.0627, "theo": 3.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-30T13:41:45", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SCO280121P00033000", "bid": 14.1, "bid_size": 462.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.6918, "open_interest": 6.0, "volume": 6.0, "delta": -0.6018, "gamma": 0.0289, "vega": 0.082, "theta": -0.0064, "rho": -0.1733, "theo": 14.9501, "change": -0.3, "open": 14.55, "high": 14.8, "low": 14.55, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-10T10:08:25", "percent_change": -1.98676, "prev_day_close": 15.1000003814697}, {"option": "SCO280121C00034000", "bid": 1.8, "bid_size": 1582.0, "ask": 4.1, "ask_size": 1496.0, "iv": 0.6892, "open_interest": 9.0, "volume": 0.0, "delta": 0.4118, "gamma": 0.0242, "vega": 0.0851, "theta": -0.0066, "rho": 0.061, "theo": 3.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T14:20:26", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SCO280121P00034000", "bid": 15.2, "bid_size": 21.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.7065, "open_interest": 5.0, "volume": 6.0, "delta": -0.6175, "gamma": 0.0288, "vega": 0.0807, "theta": -0.0063, "rho": -0.1745, "theo": 15.8038, "change": -0.15, "open": 15.5, "high": 15.65, "low": 15.5, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-10T10:12:06", "percent_change": -0.949368, "prev_day_close": 15.8000001907349}, {"option": "SCO280121C00035000", "bid": 1.65, "bid_size": 1607.0, "ask": 4.5, "ask_size": 1640.0, "iv": 0.7212, "open_interest": 47.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0239, "vega": 0.0845, "theta": -0.0066, "rho": 0.0595, "theo": 3.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:27:06", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SCO280121P00035000", "bid": 15.9, "bid_size": 7.0, "ask": 17.2, "ask_size": 100.0, "iv": 0.7013, "open_interest": 28.0, "volume": 6.0, "delta": -0.6326, "gamma": 0.0288, "vega": 0.0795, "theta": -0.0063, "rho": -0.1773, "theo": 16.667, "change": -0.3, "open": 16.4, "high": 16.5, "low": 16.4, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-10T10:25:09", "percent_change": -1.78571, "prev_day_close": 16.7999997138977}, {"option": "SCO280121C00036000", "bid": 0.5, "bid_size": 1306.0, "ask": 5.5, "ask_size": 1414.0, "iv": 0.7288, "open_interest": 66.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0236, "vega": 0.0838, "theta": -0.0065, "rho": 0.058, "theo": 2.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-12T11:29:13", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SCO280121P00036000", "bid": 16.8, "bid_size": 7.0, "ask": 18.0, "ask_size": 83.0, "iv": 0.7013, "open_interest": 1.0, "volume": 6.0, "delta": -0.6471, "gamma": 0.0287, "vega": 0.0783, "theta": -0.0062, "rho": -0.1802, "theo": 17.5388, "change": -0.35, "open": 17.35, "high": 17.35, "low": 17.35, "tick": "no_change", "last_trade_price": 17.35, "last_trade_time": "2026-11-10T10:28:02", "percent_change": -1.9774, "prev_day_close": 17.6999998092651}, {"option": "SCO280121C00037000", "bid": 2.05, "bid_size": 1075.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.6932, "open_interest": 53.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0233, "vega": 0.0831, "theta": -0.0065, "rho": 0.0565, "theo": 2.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-30T10:02:59", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SCO280121P00037000", "bid": 17.7, "bid_size": 283.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.7066, "open_interest": 18.0, "volume": 6.0, "delta": -0.661, "gamma": 0.0286, "vega": 0.0771, "theta": -0.0062, "rho": -0.1819, "theo": 18.418, "change": -0.5, "open": 18.15, "high": 18.2, "low": 18.15, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-10T10:27:26", "percent_change": -2.6738, "prev_day_close": 18.6999998092651}, {"option": "SCO280121C00038000", "bid": 0.5, "bid_size": 1729.0, "ask": 5.1, "ask_size": 1728.0, "iv": 0.7356, "open_interest": 13.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.023, "vega": 0.0823, "theta": -0.0065, "rho": 0.0551, "theo": 2.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-06T10:58:37", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SCO280121P00038000", "bid": 17.0, "bid_size": 678.0, "ask": 21.5, "ask_size": 81.0, "iv": 0.7177, "open_interest": 3.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0285, "vega": 0.0755, "theta": -0.0061, "rho": -0.1832, "theo": 19.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-09-04T15:44:58", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SCO280121C00039000", "bid": 0.5, "bid_size": 1813.0, "ask": 3.6, "ask_size": 1677.0, "iv": 0.6563, "open_interest": 134.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0227, "vega": 0.0815, "theta": -0.0065, "rho": 0.0537, "theo": 2.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T15:06:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SCO280121P00039000", "bid": 18.0, "bid_size": 664.0, "ask": 22.5, "ask_size": 512.0, "iv": 0.7349, "open_interest": 3.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0284, "vega": 0.0737, "theta": -0.006, "rho": -0.181, "theo": 20.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-08-25T13:48:25", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SCO280121C00040000", "bid": 2.15, "bid_size": 768.0, "ask": 3.0, "ask_size": 1052.0, "iv": 0.7364, "open_interest": 245.0, "volume": 9.0, "delta": 0.3451, "gamma": 0.0224, "vega": 0.0807, "theta": -0.0064, "rho": 0.0524, "theo": 2.5302, "change": 0.8, "open": 1.75, "high": 2.62, "low": 1.75, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-10T11:08:58", "percent_change": 45.7143, "prev_day_close": 1.75}, {"option": "SCO280121P00040000", "bid": 19.0, "bid_size": 766.0, "ask": 23.5, "ask_size": 518.0, "iv": 0.7514, "open_interest": 10.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.0282, "vega": 0.072, "theta": -0.0059, "rho": -0.1804, "theo": 21.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.91, "last_trade_time": "2026-09-08T15:02:18", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "SCO280121C00045000", "bid": 1.4, "bid_size": 1667.0, "ask": 2.7, "ask_size": 1619.0, "iv": 0.731, "open_interest": 302.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0208, "vega": 0.0764, "theta": -0.0062, "rho": 0.0464, "theo": 2.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T09:47:56", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "SCO280121P00045000", "bid": 23.5, "bid_size": 618.0, "ask": 27.8, "ask_size": 356.0, "iv": 0.739, "open_interest": 1.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0277, "vega": 0.0646, "theta": -0.0055, "rho": -0.1816, "theo": 25.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-10-23T12:49:14", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SCO280121C00050000", "bid": 1.55, "bid_size": 44.0, "ask": 2.35, "ask_size": 1299.0, "iv": 0.7697, "open_interest": 934.0, "volume": 20.0, "delta": 0.2673, "gamma": 0.0193, "vega": 0.0722, "theta": -0.006, "rho": 0.0416, "theo": 1.8667, "change": 0.4, "open": 1.97, "high": 2.2, "low": 1.97, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T09:48:01", "percent_change": 25.0, "prev_day_close": 1.59999996423721}, {"option": "SCO280121P00050000", "bid": 28.3, "bid_size": 273.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.6613, "open_interest": 2.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0268, "vega": 0.0545, "theta": -0.0049, "rho": -0.1625, "theo": 30.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-07-07T11:31:54", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "SCO290119C00005000", "bid": 13.3, "bid_size": 58.0, "ask": 18.0, "ask_size": 504.0, "iv": 0.7429, "open_interest": 1074.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0038, "vega": 0.0198, "theta": 0.0, "rho": 0.0505, "theo": 15.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-11-09T11:01:59", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SCO290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.5737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.003, "vega": 0.0196, "theta": -0.0009, "rho": -0.0188, "theo": 0.3797, "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": "SCO290119C00010000", "bid": 10.0, "bid_size": 33.0, "ask": 14.5, "ask_size": 172.0, "iv": 0.6861, "open_interest": 264.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.009, "vega": 0.0524, "theta": -0.0008, "rho": 0.1034, "theo": 12.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-11-09T11:38:54", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SCO290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.8484, "open_interest": 22.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0089, "vega": 0.0522, "theta": -0.0021, "rho": -0.0653, "theo": 1.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T10:02:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCO290119C00011000", "bid": 9.5, "bid_size": 13.0, "ask": 14.0, "ask_size": 79.0, "iv": 0.6917, "open_interest": 67.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0101, "vega": 0.0586, "theta": -0.0011, "rho": 0.11, "theo": 11.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T13:02:46", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SCO290119P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0102, "vega": 0.0587, "theta": -0.0023, "rho": -0.077, "theo": 1.8901, "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": "SCO290119C00012000", "bid": 9.0, "bid_size": 17.0, "ask": 13.5, "ask_size": 80.0, "iv": 0.6911, "open_interest": 106.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0111, "vega": 0.0645, "theta": -0.0014, "rho": 0.1155, "theo": 11.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T09:40:03", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SCO290119P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0114, "vega": 0.0649, "theta": -0.0025, "rho": -0.0889, "theo": 2.27, "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": "SCO290119C00013000", "bid": 8.0, "bid_size": 27.0, "ask": 13.0, "ask_size": 27.0, "iv": 0.6506, "open_interest": 370.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.012, "vega": 0.0701, "theta": -0.0016, "rho": 0.1198, "theo": 10.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T14:43:08", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SCO290119P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0125, "vega": 0.0707, "theta": -0.0027, "rho": -0.1012, "theo": 2.6848, "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": "SCO290119C00014000", "bid": 8.0, "bid_size": 3.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.6784, "open_interest": 23.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0129, "vega": 0.0753, "theta": -0.0019, "rho": 0.1232, "theo": 10.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T11:14:53", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SCO290119P00014000", "bid": 0.5, "bid_size": 12.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.6382, "open_interest": 1.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0136, "vega": 0.0762, "theta": -0.0029, "rho": -0.1137, "theo": 3.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-05T15:17:22", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SCO290119C00015000", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6681, "open_interest": 57.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0137, "vega": 0.0801, "theta": -0.0021, "rho": 0.1258, "theo": 9.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-11-04T10:52:57", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SCO290119P00015000", "bid": 1.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0147, "vega": 0.0813, "theta": -0.0031, "rho": -0.126, "theo": 3.6135, "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": 3.5}, {"option": "SCO290119C00016000", "bid": 7.0, "bid_size": 4.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.6561, "open_interest": 34.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0145, "vega": 0.0846, "theta": -0.0024, "rho": 0.1275, "theo": 9.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-02T11:12:18", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SCO290119P00016000", "bid": 1.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.6387, "open_interest": 152.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0157, "vega": 0.0859, "theta": -0.0033, "rho": -0.1384, "theo": 4.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-30T14:58:46", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SCO290119C00017000", "bid": 6.5, "bid_size": 8.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.5314, "open_interest": 13.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0152, "vega": 0.0886, "theta": -0.0026, "rho": 0.1289, "theo": 8.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T10:59:21", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SCO290119P00017000", "bid": 2.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.0166, "vega": 0.09, "theta": -0.0034, "rho": -0.1509, "theo": 4.6634, "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": 4.5}, {"option": "SCO290119C00018000", "bid": 6.5, "bid_size": 4.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.6821, "open_interest": 35.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0158, "vega": 0.0923, "theta": -0.0028, "rho": 0.1298, "theo": 8.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.93, "last_trade_time": "2026-11-04T09:39:42", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SCO290119P00018000", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.6282, "open_interest": 11.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0175, "vega": 0.0938, "theta": -0.0036, "rho": -0.1628, "theo": 5.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.18, "last_trade_time": "2026-11-04T09:39:42", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SCO290119C00019000", "bid": 6.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.6643, "open_interest": 5.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0163, "vega": 0.0957, "theta": -0.0029, "rho": 0.13, "theo": 8.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T12:52:13", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SCO290119P00019000", "bid": 3.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.6455, "open_interest": 1.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0183, "vega": 0.0972, "theta": -0.0037, "rho": -0.1744, "theo": 5.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-10-01T12:54:43", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCO290119C00020000", "bid": 6.0, "bid_size": 16.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.6968, "open_interest": 39.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0168, "vega": 0.0986, "theta": -0.0031, "rho": 0.1301, "theo": 7.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T10:51:48", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SCO290119P00020000", "bid": 4.0, "bid_size": 15.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.019, "vega": 0.1001, "theta": -0.0038, "rho": -0.1857, "theo": 6.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SCO290119C00021000", "bid": 5.5, "bid_size": 20.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.6761, "open_interest": 1.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0172, "vega": 0.1013, "theta": -0.0032, "rho": 0.1297, "theo": 7.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T14:07:14", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SCO290119P00021000", "bid": 4.5, "bid_size": 18.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.6468, "open_interest": 4.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0197, "vega": 0.1027, "theta": -0.0039, "rho": -0.1969, "theo": 7.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-10-29T10:02:44", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SCO290119C00022000", "bid": 5.0, "bid_size": 26.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.6792, "open_interest": 1.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0176, "vega": 0.1036, "theta": -0.0034, "rho": 0.1292, "theo": 7.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-09-16T15:42:22", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SCO290119P00022000", "bid": 5.5, "bid_size": 17.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.6569, "open_interest": 1.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.0204, "vega": 0.105, "theta": -0.004, "rho": -0.2074, "theo": 7.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-09-21T10:13:23", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SCO290119C00023000", "bid": 5.0, "bid_size": 20.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0179, "vega": 0.1057, "theta": -0.0035, "rho": 0.1283, "theo": 6.983, "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": "SCO290119P00023000", "bid": 6.0, "bid_size": 12.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.021, "vega": 0.1069, "theta": -0.0041, "rho": -0.2169, "theo": 8.4021, "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": "SCO290119C00024000", "bid": 5.0, "bid_size": 19.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.7047, "open_interest": 3.0, "volume": 0.0, "delta": 0.6345, "gamma": 0.0182, "vega": 0.1076, "theta": -0.0036, "rho": 0.1274, "theo": 6.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-09-23T12:32:53", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SCO290119P00024000", "bid": 6.5, "bid_size": 17.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.6478, "open_interest": 3.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0215, "vega": 0.1085, "theta": -0.0041, "rho": -0.2269, "theo": 9.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-28T13:36:54", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SCO290119C00025000", "bid": 4.5, "bid_size": 10.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.6804, "open_interest": 45.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0184, "vega": 0.1092, "theta": -0.0037, "rho": 0.1263, "theo": 6.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-02T15:55:58", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SCO290119P00025000", "bid": 7.5, "bid_size": 16.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.6754, "open_interest": 717.0, "volume": 0.0, "delta": -0.3841, "gamma": 0.022, "vega": 0.1098, "theta": -0.0042, "rho": -0.2358, "theo": 9.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-30T15:28:37", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SCO290119C00026000", "bid": 4.0, "bid_size": 28.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0186, "vega": 0.1105, "theta": -0.0038, "rho": 0.1251, "theo": 6.2845, "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": 6.25}, {"option": "SCO290119P00026000", "bid": 8.0, "bid_size": 16.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.6561, "open_interest": 3.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0225, "vega": 0.1108, "theta": -0.0042, "rho": -0.2441, "theo": 10.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-26T10:58:35", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SCO290119C00027000", "bid": 4.0, "bid_size": 592.0, "ask": 7.1, "ask_size": 325.0, "iv": 0.6134, "open_interest": 13.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0188, "vega": 0.1117, "theta": -0.0039, "rho": 0.1237, "theo": 6.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:23:12", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SCO290119P00027000", "bid": 9.0, "bid_size": 16.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.6578, "open_interest": 6.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.023, "vega": 0.1115, "theta": -0.0043, "rho": -0.2508, "theo": 11.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T11:53:10", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SCO290119C00028000", "bid": 4.0, "bid_size": 12.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.6944, "open_interest": 41.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0189, "vega": 0.1127, "theta": -0.004, "rho": 0.1223, "theo": 5.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-16T15:32:26", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SCO290119P00028000", "bid": 10.0, "bid_size": 16.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.681, "open_interest": 2.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0234, "vega": 0.1121, "theta": -0.0043, "rho": -0.2595, "theo": 12.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T12:23:28", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SCO290119C00029000", "bid": 4.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.6897, "open_interest": 49.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.019, "vega": 0.1136, "theta": -0.004, "rho": 0.121, "theo": 5.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-16T15:34:13", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SCO290119P00029000", "bid": 10.5, "bid_size": 29.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.6812, "open_interest": 12.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0238, "vega": 0.1125, "theta": -0.0043, "rho": -0.2668, "theo": 12.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-11-09T13:04:20", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SCO290119C00030000", "bid": 3.6, "bid_size": 54.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.6102, "open_interest": 260.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.019, "vega": 0.1142, "theta": -0.0041, "rho": 0.1195, "theo": 5.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-05T11:29:45", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SCO290119P00030000", "bid": 11.5, "bid_size": 29.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.68, "open_interest": 21.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0241, "vega": 0.1125, "theta": -0.0043, "rho": -0.2732, "theo": 13.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-11-06T12:45:51", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SCO290119C00035000", "bid": 3.5, "bid_size": 88.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.6567, "open_interest": 316.0, "volume": 10.0, "delta": 0.4974, "gamma": 0.0191, "vega": 0.1158, "theta": -0.0043, "rho": 0.1119, "theo": 4.7727, "change": 0.75, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 17.2414, "prev_day_close": 4.34999990463257}, {"option": "SCO290119P00035000", "bid": 15.5, "bid_size": 30.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.6826, "open_interest": 96.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0256, "vega": 0.1106, "theta": -0.0043, "rho": -0.2957, "theo": 17.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-11-09T11:03:45", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SCO1270115C00001000", "bid": 2.1, "bid_size": 1829.0, "ask": 6.0, "ask_size": 1712.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0015, "vega": 0.0017, "theta": -0.001, "rho": 0.0032, "theo": 4.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-06-18T11:49:58", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SCO1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2625.0, "iv": 3.2105, "open_interest": 5.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0026, "rho": -0.0004, "theo": 0.0136, "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": "SCO1270115C00002000", "bid": 1.1, "bid_size": 2024.0, "ask": 4.1, "ask_size": 1955.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0059, "vega": 0.0057, "theta": -0.0046, "rho": 0.009, "theo": 3.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-24T12:36:34", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SCO1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2134.0, "iv": 4.1653, "open_interest": 1.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0057, "vega": 0.0058, "theta": -0.0059, "rho": -0.0013, "theo": 0.0411, "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": 0.875}, {"option": "SCO1270115C00003000", "bid": 0.4, "bid_size": 4969.0, "ask": 3.1, "ask_size": 4784.0, "iv": 0.0, "open_interest": 653.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0167, "vega": 0.0131, "theta": -0.0094, "rho": 0.0155, "theo": 2.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SCO1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.1926, "open_interest": 584.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0166, "vega": 0.013, "theta": -0.0103, "rho": -0.0036, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T09:35:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCO1270115C00004000", "bid": 0.05, "bid_size": 5004.0, "ask": 2.75, "ask_size": 4463.0, "iv": 0.9924, "open_interest": 414.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.038, "vega": 0.0242, "theta": -0.015, "rho": 0.0194, "theo": 1.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-09-24T09:37:31", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SCO1270115P00004000", "bid": 0.05, "bid_size": 30.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.7713, "open_interest": 2447.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0381, "vega": 0.0242, "theta": -0.0156, "rho": -0.0085, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T14:58:51", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "SCO1270115C00005000", "bid": 0.3, "bid_size": 6193.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.6644, "open_interest": 1656.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0594, "vega": 0.0335, "theta": -0.0189, "rho": 0.0169, "theo": 0.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SCO1270115P00005000", "bid": 0.05, "bid_size": 4428.0, "ask": 2.0, "ask_size": 3313.0, "iv": 1.2629, "open_interest": 604.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0599, "vega": 0.0335, "theta": -0.019, "rho": -0.017, "theo": 0.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-07T10:08:51", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "SCO1270115C00006000", "bid": 0.05, "bid_size": 20.0, "ask": 1.3, "ask_size": 6342.0, "iv": 1.1631, "open_interest": 1379.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.0567, "vega": 0.0322, "theta": -0.0184, "rho": 0.0112, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SCO1270115P00006000", "bid": 0.3, "bid_size": 4108.0, "ask": 3.2, "ask_size": 2348.0, "iv": 1.3421, "open_interest": 432.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0576, "vega": 0.032, "theta": -0.0182, "rho": -0.0251, "theo": 1.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:35:52", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "SCO1270115C00007000", "bid": 0.05, "bid_size": 23.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.7, "open_interest": 3586.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0426, "vega": 0.026, "theta": -0.0159, "rho": 0.0071, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:04:49", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SCO1270115P00007000", "bid": 1.35, "bid_size": 3704.0, "ask": 3.1, "ask_size": 2009.0, "iv": 0.9781, "open_interest": 1186.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0438, "vega": 0.0256, "theta": -0.0155, "rho": -0.0291, "theo": 2.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-29T11:41:41", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "SCO1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5726.0, "iv": 1.9853, "open_interest": 6172.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0311, "vega": 0.0205, "theta": -0.0135, "rho": 0.0049, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:41:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO1270115P00008000", "bid": 1.0, "bid_size": 3444.0, "ask": 5.0, "ask_size": 1919.0, "iv": 0.7767, "open_interest": 400.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0326, "vega": 0.0196, "theta": -0.0128, "rho": -0.0299, "theo": 3.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:38:39", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SCO1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5967.0, "iv": 1.6094, "open_interest": 4366.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0233, "vega": 0.0164, "theta": -0.0115, "rho": 0.0035, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:39:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCO1270115P00009000", "bid": 3.6, "bid_size": 3342.0, "ask": 4.2, "ask_size": 1059.0, "iv": 0.0, "open_interest": 133.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0249, "vega": 0.0152, "theta": -0.0106, "rho": -0.0294, "theo": 4.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-04T12:12:58", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SCO1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0839, "open_interest": 5131.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.018, "vega": 0.0135, "theta": -0.01, "rho": 0.0027, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:47:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO1270115P00010000", "bid": 3.0, "bid_size": 3663.0, "ask": 7.0, "ask_size": 1122.0, "iv": 1.0468, "open_interest": 57.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0198, "vega": 0.0119, "theta": -0.0087, "rho": -0.0278, "theo": 4.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-06-23T09:48:13", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCO1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 1.2507, "open_interest": 663.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0144, "vega": 0.0113, "theta": -0.0088, "rho": 0.0021, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:43:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCO1270115P00011000", "bid": 4.1, "bid_size": 1735.0, "ask": 7.9, "ask_size": 704.0, "iv": 1.1577, "open_interest": 30.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0162, "vega": 0.0093, "theta": -0.0071, "rho": -0.0244, "theo": 5.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T13:23:13", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SCO1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5966.0, "iv": 1.6022, "open_interest": 1303.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0118, "vega": 0.0097, "theta": -0.0079, "rho": 0.0017, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:36:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCO1270115P00012000", "bid": 5.6, "bid_size": 1707.0, "ask": 8.9, "ask_size": 603.0, "iv": 1.7747, "open_interest": 10.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.014, "vega": 0.0075, "theta": -0.0061, "rho": -0.0237, "theo": 6.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "SCO1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5847.0, "iv": 2.0522, "open_interest": 654.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0099, "vega": 0.0084, "theta": -0.0071, "rho": 0.0015, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:16:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO1270115P00013000", "bid": 5.8, "bid_size": 1748.0, "ask": 9.9, "ask_size": 731.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0121, "vega": 0.0052, "theta": -0.005, "rho": -0.0174, "theo": 7.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-07-07T10:44:39", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SCO1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4798.0, "iv": 2.668, "open_interest": 1045.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0084, "vega": 0.0074, "theta": -0.0065, "rho": 0.0012, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO1270115P00014000", "bid": 7.6, "bid_size": 1976.0, "ask": 10.9, "ask_size": 651.0, "iv": 1.9685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0106, "vega": 0.0041, "theta": -0.0043, "rho": -0.0164, "theo": 8.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-02T10:50:51", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "SCO1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4791.0, "iv": 1.804, "open_interest": 3175.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0073, "vega": 0.0066, "theta": -0.0059, "rho": 0.0011, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:47:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SCO1270115P00015000", "bid": 7.8, "bid_size": 1700.0, "ask": 11.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0101, "vega": 0.0033, "theta": -0.004, "rho": -0.0142, "theo": 9.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-07-17T14:04:52", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SCO1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6099.0, "iv": 2.8294, "open_interest": 162.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0064, "vega": 0.0059, "theta": -0.0055, "rho": 0.001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-22T14:16:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCO1270115P00016000", "bid": 8.8, "bid_size": 1700.0, "ask": 12.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0089, "vega": 0.0019, "theta": -0.0025, "rho": -0.0095, "theo": 10.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-07-07T15:31:52", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SCO1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 1.7028, "open_interest": 610.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0056, "vega": 0.0054, "theta": -0.0051, "rho": 0.0008, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:43:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCO1270115P00017000", "bid": 10.2, "bid_size": 1699.0, "ask": 13.9, "ask_size": 49.0, "iv": 1.7969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0061, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 11.9462, "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": 12.1000003814697}, {"option": "SCO1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6250.0, "iv": 1.9951, "open_interest": 1098.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.005, "vega": 0.0049, "theta": -0.0047, "rho": 0.0008, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T10:53:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCO1270115P00018000", "bid": 10.8, "bid_size": 1700.0, "ask": 14.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0032, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 12.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "SCO1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4445.0, "iv": 3.0282, "open_interest": 64.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0045, "vega": 0.0045, "theta": -0.0044, "rho": 0.0007, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-05-29T10:56:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO1270115P00019000", "bid": 11.8, "bid_size": 1700.0, "ask": 15.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0013, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 13.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "SCO1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6234.0, "iv": 3.0858, "open_interest": 419.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0041, "vega": 0.0042, "theta": -0.0042, "rho": 0.0006, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:58:38", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SCO1270115P00020000", "bid": 12.8, "bid_size": 1700.0, "ask": 16.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 14.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-09-24T10:26:52", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SCO1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4465.0, "iv": 2.4313, "open_interest": 80.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0038, "vega": 0.0039, "theta": -0.0039, "rho": 0.0006, "theo": 0.0161, "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": 0.875}, {"option": "SCO1270115P00021000", "bid": 14.6, "bid_size": 1699.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 15.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "SCO1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5631.0, "iv": 1.871, "open_interest": 466.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0034, "vega": 0.0036, "theta": -0.0037, "rho": 0.0005, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T09:38:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO1270115P00022000", "bid": 15.6, "bid_size": 1699.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 16.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "SCO1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6080.0, "iv": 2.5245, "open_interest": 108.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0032, "vega": 0.0034, "theta": -0.0035, "rho": 0.0005, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T14:40:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SCO1270115P00023000", "bid": 16.6, "bid_size": 1699.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 17.9462, "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": 18.1000003814697}, {"option": "SCO1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 6184.0, "iv": 2.384, "open_interest": 470.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0029, "vega": 0.0032, "theta": -0.0034, "rho": 0.0004, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-06T11:44:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SCO1270115P00024000", "bid": 17.6, "bid_size": 1699.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 18.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-06-24T11:11:34", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SCO1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6258.0, "iv": 2.6083, "open_interest": 791.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0027, "vega": 0.003, "theta": -0.0032, "rho": 0.0004, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-22T10:18:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO1270115P00025000", "bid": 18.6, "bid_size": 1699.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 19.9462, "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": 20.1000003814697}, {"option": "SCO1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6006.0, "iv": 2.6472, "open_interest": 151.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0026, "vega": 0.0028, "theta": -0.0031, "rho": 0.0004, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-06T11:42:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCO1270115P00026000", "bid": 19.6, "bid_size": 1699.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 20.9462, "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": 21.1000003814697}, {"option": "SCO1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6185.0, "iv": 2.6843, "open_interest": 588.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0024, "vega": 0.0027, "theta": -0.003, "rho": 0.0004, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-06-18T09:40:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO1270115P00027000", "bid": 20.3, "bid_size": 1699.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 21.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "SCO1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5787.0, "iv": 2.1456, "open_interest": 1170.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.002, "vega": 0.0023, "theta": -0.0026, "rho": 0.0003, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-26T14:43:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO1270115P00030000", "bid": 22.8, "bid_size": 1700.0, "ask": 26.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 24.9462, "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": 25.0999994277954}, {"option": "SCO1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6454.0, "iv": 2.9323, "open_interest": 1185.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0022, "rho": 0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:53:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SCO1270115P00035000", "bid": 28.8, "bid_size": 1700.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 29.9462, "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": 29.1999998092651}, {"option": "SCO1280121C00001000", "bid": 1.7, "bid_size": 1722.0, "ask": 6.5, "ask_size": 1598.0, "iv": 0.943, "open_interest": 9.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0025, "vega": 0.0096, "theta": 0.0, "rho": 0.023, "theo": 4.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-18T10:21:00", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SCO1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 100.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.002, "vega": 0.0098, "theta": -0.001, "rho": -0.0063, "theo": 0.0519, "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": "SCO1280121C00002000", "bid": 1.0, "bid_size": 3689.0, "ask": 5.5, "ask_size": 4124.0, "iv": 0.781, "open_interest": 211.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0071, "vega": 0.0272, "theta": -0.001, "rho": 0.055, "theo": 3.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-09-18T10:21:00", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SCO1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 75.0, "iv": 1.223, "open_interest": 1.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0068, "vega": 0.0269, "theta": -0.0024, "rho": -0.0208, "theo": 0.1742, "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": 0.5}, {"option": "SCO1280121C00003000", "bid": 0.05, "bid_size": 2602.0, "ask": 5.0, "ask_size": 2006.0, "iv": 0.7102, "open_interest": 34.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0134, "vega": 0.0478, "theta": -0.0028, "rho": 0.0766, "theo": 2.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T12:00:48", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "SCO1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4361.0, "iv": 2.9961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0135, "vega": 0.048, "theta": -0.0039, "rho": -0.0451, "theo": 0.4141, "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": "SCO1280121C00004000", "bid": 1.35, "bid_size": 35.0, "ask": 4.5, "ask_size": 3795.0, "iv": 1.2984, "open_interest": 214.0, "volume": 5.0, "delta": 0.76, "gamma": 0.0191, "vega": 0.0661, "theta": -0.0044, "rho": 0.0844, "theo": 1.9918, "change": -1.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T10:26:30", "percent_change": -37.9845, "prev_day_close": 3.22500002384186}, {"option": "SCO1280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4707.0, "iv": 1.8778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0198, "vega": 0.0667, "theta": -0.0052, "rho": -0.0761, "theo": 0.8072, "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": "SCO1280121C00005000", "bid": 0.8, "bid_size": 5785.0, "ask": 5.0, "ask_size": 6170.0, "iv": 1.4458, "open_interest": 359.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0227, "vega": 0.0784, "theta": -0.0056, "rho": 0.0828, "theo": 1.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T15:41:58", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SCO1280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3239.0, "iv": 1.3312, "open_interest": 3.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0242, "vega": 0.079, "theta": -0.0061, "rho": -0.1081, "theo": 1.3526, "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": "SCO1280121C00006000", "bid": 0.5, "bid_size": 4598.0, "ask": 3.7, "ask_size": 5725.0, "iv": 1.1124, "open_interest": 1608.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0242, "vega": 0.0847, "theta": -0.0063, "rho": 0.0772, "theo": 1.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-22T12:11:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SCO1280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1201.0, "iv": 0.9402, "open_interest": 16.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0265, "vega": 0.0848, "theta": -0.0066, "rho": -0.1362, "theo": 2.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-23T11:44:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCO1280121C00007000", "bid": 0.05, "bid_size": 5441.0, "ask": 2.25, "ask_size": 5268.0, "iv": 0.7595, "open_interest": 554.0, "volume": 0.0, "delta": 0.509, "gamma": 0.0244, "vega": 0.0867, "theta": -0.0067, "rho": 0.0705, "theo": 1.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T10:59:39", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SCO1280121P00007000", "bid": 0.6, "bid_size": 3173.0, "ask": 5.0, "ask_size": 1510.0, "iv": 0.7331, "open_interest": 34.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0274, "vega": 0.0858, "theta": -0.0067, "rho": -0.1587, "theo": 2.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T11:41:41", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SCO1280121C00008000", "bid": 0.05, "bid_size": 5420.0, "ask": 2.75, "ask_size": 5786.0, "iv": 0.9625, "open_interest": 1149.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.0237, "vega": 0.0863, "theta": -0.0068, "rho": 0.0641, "theo": 0.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T12:12:36", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "SCO1280121P00008000", "bid": 1.0, "bid_size": 1023.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.6913, "open_interest": 70.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.0276, "vega": 0.0839, "theta": -0.0067, "rho": -0.1757, "theo": 3.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-07T14:19:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SCO1280121C00009000", "bid": 0.4, "bid_size": 1.0, "ask": 0.95, "ask_size": 3938.0, "iv": 0.6958, "open_interest": 1193.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0228, "vega": 0.0845, "theta": -0.0069, "rho": 0.0583, "theo": 0.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T10:41:48", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SCO1280121P00009000", "bid": 2.0, "bid_size": 892.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.774, "open_interest": 14.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0273, "vega": 0.08, "theta": -0.0065, "rho": -0.1846, "theo": 4.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-05-28T10:58:32", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SCO1280121C00010000", "bid": 0.05, "bid_size": 5.0, "ask": 2.0, "ask_size": 5108.0, "iv": 0.9212, "open_interest": 760.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0217, "vega": 0.082, "theta": -0.0068, "rho": 0.0532, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T10:02:30", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "SCO1280121P00010000", "bid": 3.0, "bid_size": 1733.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.7132, "open_interest": 28.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.027, "vega": 0.0755, "theta": -0.0063, "rho": -0.1928, "theo": 5.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-07T09:56:34", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SCO1280121C00011000", "bid": 0.05, "bid_size": 5.0, "ask": 5.0, "ask_size": 3474.0, "iv": 1.692, "open_interest": 49.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0206, "vega": 0.0792, "theta": -0.0068, "rho": 0.049, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-07-13T14:28:47", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "SCO1280121P00011000", "bid": 3.5, "bid_size": 925.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.5967, "open_interest": 15.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0264, "vega": 0.0697, "theta": -0.006, "rho": -0.1906, "theo": 6.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-06-24T09:30:09", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SCO1280121C00012000", "bid": 0.25, "bid_size": 4.0, "ask": 0.7, "ask_size": 2328.0, "iv": 0.7454, "open_interest": 670.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0195, "vega": 0.0763, "theta": -0.0066, "rho": 0.0451, "theo": 0.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T12:43:20", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SCO1280121P00012000", "bid": 4.5, "bid_size": 852.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.6476, "open_interest": 6.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0262, "vega": 0.0649, "theta": -0.0057, "rho": -0.1937, "theo": 7.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-14T09:55:54", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SCO1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3548.0, "iv": 1.7623, "open_interest": 64.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0185, "vega": 0.0736, "theta": -0.0065, "rho": 0.0419, "theo": 0.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-18T11:17:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCO1280121P00013000", "bid": 5.5, "bid_size": 907.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.6942, "open_interest": 46.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0256, "vega": 0.0581, "theta": -0.0053, "rho": -0.1819, "theo": 8.1336, "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": 8.25}, {"option": "SCO1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4530.0, "iv": 1.798, "open_interest": 74.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0176, "vega": 0.0708, "theta": -0.0064, "rho": 0.039, "theo": 0.47, "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": "SCO1280121P00014000", "bid": 6.5, "bid_size": 1275.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.7372, "open_interest": 12.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0253, "vega": 0.0525, "theta": -0.005, "rho": -0.1767, "theo": 9.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-07-23T09:30:31", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SCO1280121C00015000", "bid": 0.1, "bid_size": 3500.0, "ask": 0.6, "ask_size": 3321.0, "iv": 0.7753, "open_interest": 511.0, "volume": 1.0, "delta": 0.241, "gamma": 0.0167, "vega": 0.0682, "theta": -0.0062, "rho": 0.0365, "theo": 0.4342, "change": -0.12, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T10:37:33", "percent_change": -18.4615, "prev_day_close": 0.650000000372529}, {"option": "SCO1280121P00015000", "bid": 7.5, "bid_size": 1276.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.777, "open_interest": 15.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0252, "vega": 0.0478, "theta": -0.0047, "rho": -0.1688, "theo": 10.0509, "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": 10.25}, {"option": "SCO1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4092.0, "iv": 1.8606, "open_interest": 32.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0159, "vega": 0.0658, "theta": -0.0061, "rho": 0.0343, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T13:52:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCO1280121P00016000", "bid": 8.5, "bid_size": 1372.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.8143, "open_interest": 53.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0246, "vega": 0.0404, "theta": -0.0043, "rho": -0.148, "theo": 11.0211, "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": 11.25}, {"option": "SCO1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3012.0, "iv": 1.8882, "open_interest": 22.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0152, "vega": 0.0635, "theta": -0.0059, "rho": 0.0323, "theo": 0.3764, "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": "SCO1280121P00017000", "bid": 9.5, "bid_size": 805.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.8491, "open_interest": 48.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.024, "vega": 0.0332, "theta": -0.0038, "rho": -0.1212, "theo": 11.9981, "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": 12.0}, {"option": "SCO1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3142.0, "iv": 1.9139, "open_interest": 86.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0145, "vega": 0.0613, "theta": -0.0058, "rho": 0.0305, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:41:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCO1280121P00018000", "bid": 10.5, "bid_size": 3041.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.8818, "open_interest": 596.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0244, "vega": 0.0299, "theta": -0.0037, "rho": -0.1224, "theo": 12.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SCO1280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3041.0, "iv": 1.9379, "open_interest": 14.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0139, "vega": 0.0593, "theta": -0.0056, "rho": 0.029, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-05T12:58:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCO1280121P00019000", "bid": 11.5, "bid_size": 791.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0246, "vega": 0.0265, "theta": -0.0034, "rho": -0.1112, "theo": 13.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SCO1280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1927.0, "iv": 0.8054, "open_interest": 706.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0133, "vega": 0.0574, "theta": -0.0055, "rho": 0.0276, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T10:54:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SCO1280121P00020000", "bid": 12.5, "bid_size": 529.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.9425, "open_interest": 2.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0237, "vega": 0.0178, "theta": -0.0029, "rho": -0.0708, "theo": 14.9529, "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": 15.0}, {"option": "SCO1280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3011.0, "iv": 1.9815, "open_interest": 4.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0128, "vega": 0.0556, "theta": -0.0054, "rho": 0.0262, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCO1280121P00021000", "bid": 13.5, "bid_size": 530.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0214, "vega": 0.0137, "theta": -0.0026, "rho": -0.0547, "theo": 15.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SCO1280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2896.0, "iv": 2.0015, "open_interest": 6.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0123, "vega": 0.0539, "theta": -0.0053, "rho": 0.025, "theo": 0.282, "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": "SCO1280121P00022000", "bid": 14.5, "bid_size": 203.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.017, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 16.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SCO1280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2892.0, "iv": 2.0203, "open_interest": 1.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0118, "vega": 0.0523, "theta": -0.0052, "rho": 0.0239, "theo": 0.2685, "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": "SCO1280121P00023000", "bid": 15.5, "bid_size": 203.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0121, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 17.9438, "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": 18.0}, {"option": "SCO1280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2979.0, "iv": 2.0382, "open_interest": 52.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0114, "vega": 0.0508, "theta": -0.005, "rho": 0.023, "theo": 0.2562, "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": "SCO1280121P00024000", "bid": 16.5, "bid_size": 203.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0078, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 18.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SCO1280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2958.0, "iv": 2.0553, "open_interest": 14.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.011, "vega": 0.0494, "theta": -0.0049, "rho": 0.0221, "theo": 0.245, "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": "SCO1280121P00025000", "bid": 17.5, "bid_size": 203.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.0727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0044, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 19.9438, "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": 20.0}, {"option": "SCO1280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3048.0, "iv": 2.0715, "open_interest": 29.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0106, "vega": 0.0481, "theta": -0.0048, "rho": 0.0212, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-01T09:39:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCO1280121P00026000", "bid": 18.5, "bid_size": 203.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0022, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 20.9438, "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": 21.0}, {"option": "SCO1280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1773.0, "iv": 0.8972, "open_interest": 11.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0103, "vega": 0.0469, "theta": -0.0047, "rho": 0.0204, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SCO1280121P00027000", "bid": 19.5, "bid_size": 203.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.1183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 21.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SCO1280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3014.0, "iv": 2.1296, "open_interest": 13.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0094, "vega": 0.0434, "theta": -0.0045, "rho": 0.0184, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-11T09:30:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SCO1280121P00030000", "bid": 22.5, "bid_size": 203.0, "ask": 27.5, "ask_size": 2.0, "iv": 1.1815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 24.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-06-23T13:04:32", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SCO1280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3604.0, "iv": 0.965, "open_interest": 465.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0082, "vega": 0.0388, "theta": -0.0041, "rho": 0.0158, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCO1280121P00035000", "bid": 27.5, "bid_size": 203.0, "ask": 32.5, "ask_size": 2.0, "iv": 1.2755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 29.9438, "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": 30.0}], "symbol": "SCO", "security_type": "stock", "exchange_id": 3, "current_price": 20.16, "price_change": 0.42, "price_change_percent": 2.1277, "bid": 20.15, "ask": 20.16, "bid_size": 1700, "ask_size": 1300, "open": 20.8, "high": 20.8799, "low": 20.11, "close": 20.16, "prev_day_close": 19.74, "volume": 1934029, "iv30": 73.302, "iv30_change": -2.8, "iv30_change_percent": -3.6793, "seqno": 15918350308, "last_trade_time": "2026-11-10T11:39:00", "tick": "down"}, "symbol": "SCO"}