{"timestamp": "2026-11-10 02:34:03", "data": {"options": [{"option": "SCYB261120C00021000", "bid": 3.6, "bid_size": 428.0, "ask": 4.8, "ask_size": 428.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0017, "vega": 0.0001, "theta": 0.0, "rho": 0.0075, "theo": 4.2472, "change": 0.0, "open": 0.0, "high": 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": "SCYB261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 428.0, "iv": 1.0327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0001, "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": 0.100000001490116}, {"option": "SCYB261120C00022000", "bid": 2.6, "bid_size": 432.0, "ask": 3.8, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0054, "vega": 0.0003, "theta": 0.0, "rho": 0.0078, "theo": 3.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SCYB261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 442.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0054, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SCYB261120C00023000", "bid": 1.85, "bid_size": 432.0, "ask": 2.6, "ask_size": 411.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0205, "vega": 0.001, "theta": -0.0005, "rho": 0.0081, "theo": 2.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SCYB261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 442.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0206, "vega": 0.001, "theta": -0.0008, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SCYB261120C00024000", "bid": 0.85, "bid_size": 432.0, "ask": 1.6, "ask_size": 411.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.1066, "vega": 0.0036, "theta": -0.0021, "rho": 0.0082, "theo": 1.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SCYB261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 442.0, "iv": 0.469, "open_interest": 1.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.1072, "vega": 0.0036, "theta": -0.0023, "rho": -0.0003, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-18T10:12:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SCYB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.7441, "vega": 0.0151, "theta": -0.0071, "rho": 0.0063, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T11:57:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCYB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.0813, "open_interest": 2.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.754, "vega": 0.0151, "theta": -0.0072, "rho": -0.0021, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T10:01:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCYB261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.266, "vega": 0.0062, "theta": -0.0027, "rho": 0.0006, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCYB261120P00026000", "bid": 0.45, "bid_size": 461.0, "ask": 1.1, "ask_size": 97.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.2953, "vega": 0.0049, "theta": -0.0029, "rho": -0.0025, "theo": 0.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:44:15", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "SCYB261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 443.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0296, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T11:32:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCYB261120P00027000", "bid": 1.45, "bid_size": 432.0, "ask": 2.2, "ask_size": 90.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 1.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SCYB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 442.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0058, "vega": 0.0003, "theta": -0.0002, "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": 0.324999988079071}, {"option": "SCYB261120P00028000", "bid": 2.2, "bid_size": 432.0, "ask": 3.4, "ask_size": 90.0, "iv": 0.3868, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 2.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-10T14:56:05", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SCYB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 443.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0016, "vega": 0.0001, "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": 0.324999988079071}, {"option": "SCYB261120P00029000", "bid": 3.2, "bid_size": 432.0, "ask": 4.4, "ask_size": 90.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 3.765, "change": 0.0, "open": 0.0, "high": 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": "SCYB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 442.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0006, "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": 0.324999988079071}, {"option": "SCYB261120P00030000", "bid": 4.2, "bid_size": 432.0, "ask": 5.4, "ask_size": 90.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 4.765, "change": 0.0, "open": 0.0, "high": 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": "SCYB261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 442.0, "iv": 1.0429, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SCYB261120P00031000", "bid": 5.1, "bid_size": 432.0, "ask": 6.6, "ask_size": 90.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SCYB261218C00015000", "bid": 9.4, "bid_size": 200.0, "ask": 11.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0042, "vega": 0.0019, "theta": -0.001, "rho": 0.0084, "theo": 10.2561, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 1.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0062, "vega": 0.0032, "theta": -0.003, "rho": -0.0005, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00016000", "bid": 8.4, "bid_size": 200.0, "ask": 10.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0056, "vega": 0.0021, "theta": -0.0013, "rho": 0.0093, "theo": 9.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SCYB261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0081, "vega": 0.0038, "theta": -0.0032, "rho": -0.0006, "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": 0.375}, {"option": "SCYB261218C00017000", "bid": 7.4, "bid_size": 200.0, "ask": 9.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0075, "vega": 0.0023, "theta": -0.0016, "rho": 0.0099, "theo": 8.2658, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0107, "vega": 0.0045, "theta": -0.0034, "rho": -0.0007, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00018000", "bid": 6.4, "bid_size": 200.0, "ask": 8.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0103, "vega": 0.0035, "theta": -0.0018, "rho": 0.0107, "theo": 7.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SCYB261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0144, "vega": 0.0054, "theta": -0.0037, "rho": -0.0008, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00019000", "bid": 5.4, "bid_size": 200.0, "ask": 7.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0145, "vega": 0.0038, "theta": -0.0022, "rho": 0.0112, "theo": 6.2774, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0198, "vega": 0.0065, "theta": -0.0039, "rho": -0.0011, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00020000", "bid": 4.6, "bid_size": 210.0, "ask": 5.8, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0209, "vega": 0.005, "theta": -0.0025, "rho": 0.0117, "theo": 5.2838, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0279, "vega": 0.008, "theta": -0.0041, "rho": -0.0014, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00021000", "bid": 3.6, "bid_size": 431.0, "ask": 4.8, "ask_size": 431.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0316, "vega": 0.0062, "theta": -0.0029, "rho": 0.0125, "theo": 4.2922, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0411, "vega": 0.01, "theta": -0.0044, "rho": -0.0018, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00022000", "bid": 2.45, "bid_size": 431.0, "ask": 3.8, "ask_size": 431.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0507, "vega": 0.0083, "theta": -0.0033, "rho": 0.0128, "theo": 3.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SCYB261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.064, "vega": 0.0128, "theta": -0.0046, "rho": -0.0024, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00023000", "bid": 1.45, "bid_size": 429.0, "ask": 2.6, "ask_size": 356.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0899, "vega": 0.011, "theta": -0.0037, "rho": 0.0134, "theo": 2.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SCYB261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.1094, "vega": 0.017, "theta": -0.0048, "rho": -0.0036, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00024000", "bid": 0.45, "bid_size": 431.0, "ask": 1.6, "ask_size": 356.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.1916, "vega": 0.0174, "theta": -0.0042, "rho": 0.0132, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SCYB261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.2176, "vega": 0.024, "theta": -0.0049, "rho": -0.0061, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 431.0, "iv": 0.0786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.5012, "vega": 0.0294, "theta": -0.0048, "rho": 0.0108, "theo": 0.4522, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.1169, "open_interest": 1.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.4571, "vega": 0.0324, "theta": -0.0044, "rho": -0.0141, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:31:16", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SCYB261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.2944, "vega": 0.0247, "theta": -0.0046, "rho": 0.0053, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SCYB261218P00026000", "bid": 0.65, "bid_size": 431.0, "ask": 1.8, "ask_size": 46.0, "iv": 0.1841, "open_interest": 1.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.2496, "vega": 0.0232, "theta": -0.0038, "rho": -0.0238, "theo": 1.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-03T14:44:15", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SCYB261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.1394, "vega": 0.0176, "theta": -0.0041, "rho": 0.0033, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00027000", "bid": 1.65, "bid_size": 431.0, "ask": 2.8, "ask_size": 43.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.124, "vega": 0.016, "theta": -0.0034, "rho": -0.0274, "theo": 2.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SCYB261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0817, "vega": 0.0128, "theta": -0.0037, "rho": 0.002, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00028000", "bid": 2.2, "bid_size": 412.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0745, "vega": 0.012, "theta": -0.0031, "rho": -0.0295, "theo": 3.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SCYB261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0542, "vega": 0.0101, "theta": -0.0035, "rho": 0.0015, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00029000", "bid": 3.4, "bid_size": 432.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0502, "vega": 0.0096, "theta": -0.0028, "rho": -0.0311, "theo": 4.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SCYB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0388, "vega": 0.0087, "theta": -0.0032, "rho": 0.0012, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00030000", "bid": 4.4, "bid_size": 432.0, "ask": 5.6, "ask_size": 42.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0364, "vega": 0.008, "theta": -0.0025, "rho": -0.0326, "theo": 5.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SCYB261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0294, "vega": 0.0071, "theta": -0.0031, "rho": 0.001, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00031000", "bid": 5.2, "bid_size": 432.0, "ask": 6.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0277, "vega": 0.0068, "theta": -0.0023, "rho": -0.0339, "theo": 6.0002, "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": 5.94999980926514}, {"option": "SCYB261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0231, "vega": 0.0061, "theta": -0.0029, "rho": 0.0008, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00032000", "bid": 6.2, "bid_size": 432.0, "ask": 7.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0219, "vega": 0.0059, "theta": -0.0021, "rho": -0.0352, "theo": 6.9912, "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": 6.94999980926514}, {"option": "SCYB261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0187, "vega": 0.0054, "theta": -0.0028, "rho": 0.0007, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00033000", "bid": 7.2, "bid_size": 431.0, "ask": 8.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0179, "vega": 0.0052, "theta": -0.0018, "rho": -0.0364, "theo": 7.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SCYB261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 428.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0155, "vega": 0.0049, "theta": -0.0026, "rho": 0.0006, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00034000", "bid": 8.2, "bid_size": 428.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0149, "vega": 0.0046, "theta": -0.0016, "rho": -0.0376, "theo": 8.9754, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0131, "vega": 0.0042, "theta": -0.0025, "rho": 0.0005, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 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": "SCYB261218P00035000", "bid": 9.2, "bid_size": 432.0, "ask": 10.7, "ask_size": 47.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0126, "vega": 0.0042, "theta": -0.0014, "rho": -0.0388, "theo": 9.9682, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219C00021000", "bid": 3.2, "bid_size": 432.0, "ask": 5.3, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0364, "vega": 0.0098, "theta": -0.0011, "rho": 0.0164, "theo": 4.3163, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0437, "vega": 0.0186, "theta": -0.0021, "rho": -0.005, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219C00022000", "bid": 2.2, "bid_size": 431.0, "ask": 4.3, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0611, "vega": 0.0131, "theta": -0.0016, "rho": 0.0202, "theo": 3.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SCYB270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0664, "vega": 0.0235, "theta": -0.0022, "rho": -0.0067, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219C00023000", "bid": 1.85, "bid_size": 431.0, "ask": 2.6, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.11, "vega": 0.0205, "theta": -0.002, "rho": 0.0246, "theo": 2.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SCYB270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 431.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.1085, "vega": 0.0305, "theta": -0.0023, "rho": -0.0096, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219C00024000", "bid": 0.2, "bid_size": 1069.0, "ask": 2.35, "ask_size": 428.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.2156, "vega": 0.0323, "theta": -0.0025, "rho": 0.0283, "theo": 1.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SCYB270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 431.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.1965, "vega": 0.0409, "theta": -0.0024, "rho": -0.0154, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.0489, "open_interest": 0.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.3815, "vega": 0.0494, "theta": -0.0025, "rho": 0.0308, "theo": 0.5625, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 0.0791, "open_interest": 7.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.3468, "vega": 0.0518, "theta": -0.0023, "rho": -0.0296, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T10:24:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCYB270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.0713, "open_interest": 10.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.263, "vega": 0.0444, "theta": -0.0022, "rho": 0.0173, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T12:46:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCYB270219P00026000", "bid": 0.65, "bid_size": 432.0, "ask": 1.4, "ask_size": 47.0, "iv": 0.0767, "open_interest": 5.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.2464, "vega": 0.0421, "theta": -0.0019, "rho": -0.0475, "theo": 1.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-26T12:22:15", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SCYB270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0974, "open_interest": 5.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.1452, "vega": 0.0333, "theta": -0.0021, "rho": 0.0103, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-10T11:32:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCYB270219P00027000", "bid": 1.0, "bid_size": 432.0, "ask": 2.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.1358, "vega": 0.0308, "theta": -0.0016, "rho": -0.0553, "theo": 2.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SCYB270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0908, "vega": 0.0258, "theta": -0.002, "rho": 0.0072, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCYB270219P00028000", "bid": 1.95, "bid_size": 410.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0852, "vega": 0.0239, "theta": -0.0014, "rho": -0.0598, "theo": 3.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SCYB270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0626, "vega": 0.0211, "theta": -0.0018, "rho": 0.0054, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219P00029000", "bid": 3.4, "bid_size": 432.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.059, "vega": 0.0193, "theta": -0.0011, "rho": -0.0549, "theo": 3.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SCYB270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0462, "vega": 0.0177, "theta": -0.0017, "rho": 0.0043, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219P00030000", "bid": 4.4, "bid_size": 432.0, "ask": 5.6, "ask_size": 42.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0439, "vega": 0.0161, "theta": -0.0009, "rho": -0.0504, "theo": 4.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SCYB270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0357, "vega": 0.0152, "theta": -0.0017, "rho": 0.0036, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 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": "SCYB270219P00031000", "bid": 5.2, "bid_size": 432.0, "ask": 6.7, "ask_size": 45.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0339, "vega": 0.0134, "theta": -0.0007, "rho": -0.0483, "theo": 5.9433, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00016000", "bid": 7.8, "bid_size": 200.0, "ask": 10.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0038, "vega": 0.0017, "theta": 0.0, "rho": 0.0101, "theo": 9.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SCYB270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0133, "vega": 0.0162, "theta": -0.0015, "rho": -0.0058, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00017000", "bid": 6.8, "bid_size": 200.0, "ask": 9.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0063, "vega": 0.002, "theta": 0.0, "rho": 0.0109, "theo": 8.2796, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0169, "vega": 0.0186, "theta": -0.0016, "rho": -0.0069, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00018000", "bid": 5.8, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0101, "vega": 0.0042, "theta": 0.0, "rho": 0.0115, "theo": 7.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SCYB270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0218, "vega": 0.0216, "theta": -0.0016, "rho": -0.0082, "theo": 0.1504, "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": 0.375}, {"option": "SCYB270521C00019000", "bid": 4.8, "bid_size": 200.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0165, "vega": 0.0057, "theta": -0.0002, "rho": 0.0152, "theo": 6.2899, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0286, "vega": 0.025, "theta": -0.0017, "rho": -0.0098, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00020000", "bid": 3.8, "bid_size": 200.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.027, "vega": 0.008, "theta": -0.0006, "rho": 0.0161, "theo": 5.2973, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 207.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0384, "vega": 0.0294, "theta": -0.0017, "rho": -0.012, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00021000", "bid": 2.8, "bid_size": 200.0, "ask": 5.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0446, "vega": 0.0137, "theta": -0.001, "rho": 0.0231, "theo": 4.3072, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 212.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.053, "vega": 0.0349, "theta": -0.0018, "rho": -0.0151, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00022000", "bid": 1.85, "bid_size": 200.0, "ask": 4.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0754, "vega": 0.0198, "theta": -0.0014, "rho": 0.0235, "theo": 3.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SCYB270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 207.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0761, "vega": 0.042, "theta": -0.0018, "rho": -0.0194, "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": 0.375}, {"option": "SCYB270521C00023000", "bid": 0.85, "bid_size": 200.0, "ask": 3.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.1322, "vega": 0.0296, "theta": -0.0019, "rho": 0.0327, "theo": 2.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SCYB270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 204.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.1154, "vega": 0.0513, "theta": -0.0018, "rho": -0.0266, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00024000", "bid": 0.8, "bid_size": 415.0, "ask": 1.8, "ask_size": 67.0, "iv": 0.0708, "open_interest": 0.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.2348, "vega": 0.0481, "theta": -0.0022, "rho": 0.0422, "theo": 1.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SCYB270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.1846, "vega": 0.063, "theta": -0.0017, "rho": -0.0398, "theo": 0.3993, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 380.0, "iv": 0.1186, "open_interest": 0.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.2984, "vega": 0.0673, "theta": -0.0019, "rho": 0.0458, "theo": 0.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SCYB270521P00025000", "bid": 0.1, "bid_size": 444.0, "ask": 1.0, "ask_size": 80.0, "iv": 0.0687, "open_interest": 1.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.2528, "vega": 0.0703, "theta": -0.0016, "rho": -0.0659, "theo": 0.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-20T10:43:14", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "SCYB270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.0638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.2093, "vega": 0.0629, "theta": -0.0017, "rho": 0.0327, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 42.0, "iv": 0.0863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.1894, "vega": 0.0607, "theta": -0.0014, "rho": -0.0923, "theo": 1.4141, "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": 1.35000002384186}, {"option": "SCYB270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.1335, "vega": 0.052, "theta": -0.0017, "rho": 0.0235, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00027000", "bid": 1.6, "bid_size": 431.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.1246, "vega": 0.0497, "theta": -0.0013, "rho": -0.1072, "theo": 2.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SCYB270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0927, "vega": 0.0441, "theta": -0.0016, "rho": 0.0181, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00028000", "bid": 2.6, "bid_size": 416.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0879, "vega": 0.0419, "theta": -0.0012, "rho": -0.1172, "theo": 3.2545, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0691, "vega": 0.0381, "theta": -0.0016, "rho": 0.0148, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SCYB270521P00029000", "bid": 3.6, "bid_size": 451.0, "ask": 5.6, "ask_size": 44.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.066, "vega": 0.0362, "theta": -0.001, "rho": -0.1251, "theo": 4.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SCYB270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0541, "vega": 0.0335, "theta": -0.0016, "rho": 0.0123, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00030000", "bid": 4.5, "bid_size": 416.0, "ask": 5.7, "ask_size": 47.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0519, "vega": 0.0322, "theta": -0.0009, "rho": -0.1319, "theo": 5.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SCYB270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0439, "vega": 0.03, "theta": -0.0016, "rho": 0.0106, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00031000", "bid": 5.4, "bid_size": 451.0, "ask": 7.5, "ask_size": 47.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0423, "vega": 0.0287, "theta": -0.0008, "rho": -0.138, "theo": 6.1375, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0366, "vega": 0.0273, "theta": -0.0015, "rho": 0.0093, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00032000", "bid": 6.3, "bid_size": 416.0, "ask": 7.8, "ask_size": 47.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0353, "vega": 0.0262, "theta": -0.0006, "rho": -0.1438, "theo": 7.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SCYB270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0312, "vega": 0.025, "theta": -0.0015, "rho": 0.0084, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00033000", "bid": 7.3, "bid_size": 416.0, "ask": 8.8, "ask_size": 47.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0301, "vega": 0.0241, "theta": -0.0005, "rho": -0.1493, "theo": 8.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SCYB270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 196.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.027, "vega": 0.0232, "theta": -0.0015, "rho": 0.0075, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00034000", "bid": 8.3, "bid_size": 416.0, "ask": 9.8, "ask_size": 47.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0262, "vega": 0.0222, "theta": -0.0004, "rho": -0.1547, "theo": 9.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SCYB270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0237, "vega": 0.0216, "theta": -0.0015, "rho": 0.0069, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00035000", "bid": 9.3, "bid_size": 416.0, "ask": 10.8, "ask_size": 47.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.023, "vega": 0.0208, "theta": -0.0002, "rho": -0.1599, "theo": 10.0195, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0211, "vega": 0.0202, "theta": -0.0014, "rho": 0.0063, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 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": "SCYB270521P00036000", "bid": 10.2, "bid_size": 416.0, "ask": 11.7, "ask_size": 44.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0204, "vega": 0.0195, "theta": -0.0001, "rho": -0.1643, "theo": 10.9924, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "SCYB", "security_type": "stock", "exchange_id": 3, "current_price": 25.23, "price_change": 0.07, "price_change_percent": 0.2782, "bid": 25.16, "ask": 25.25, "bid_size": 200, "ask_size": 17400, "open": 25.19, "high": 25.25, "low": 25.19, "close": 25.23, "prev_day_close": 25.16, "volume": 1207697, "iv30": 10.465, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201393, "last_trade_time": "2026-11-09T15:59:46", "tick": "up"}, "symbol": "SCYB"}