{"timestamp": "2026-11-10 00:46:17", "data": {"options": [{"option": "SDP261120C00017000", "bid": 4.8, "bid_size": 214.0, "ask": 6.7, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.028, "vega": 0.0055, "theta": -0.0302, "rho": 0.0054, "theo": 5.9784, "change": 0.0, "open": 0.0, "high": 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": "SDP261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.028, "vega": 0.0056, "theta": -0.0309, "rho": -0.0006, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 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": "SDP261120C00018000", "bid": 3.9, "bid_size": 224.0, "ask": 5.7, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0378, "vega": 0.0066, "theta": -0.0315, "rho": 0.0056, "theo": 5.0024, "change": 0.0, "open": 0.0, "high": 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": "SDP261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 1.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0378, "vega": 0.0066, "theta": -0.0321, "rho": -0.0008, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 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": "SDP261120C00019000", "bid": 2.9, "bid_size": 224.0, "ask": 4.7, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0524, "vega": 0.0078, "theta": -0.0329, "rho": 0.0057, "theo": 4.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SDP261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 1.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0524, "vega": 0.0078, "theta": -0.0334, "rho": -0.0009, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 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": "SDP261120C00020000", "bid": 1.95, "bid_size": 216.0, "ask": 3.7, "ask_size": 224.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0752, "vega": 0.0095, "theta": -0.0344, "rho": 0.0057, "theo": 3.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SDP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0754, "vega": 0.0095, "theta": -0.0348, "rho": -0.0012, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 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": "SDP261120C00021000", "bid": 0.95, "bid_size": 214.0, "ask": 2.7, "ask_size": 216.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.1118, "vega": 0.0118, "theta": -0.0358, "rho": 0.0055, "theo": 2.1629, "change": 0.0, "open": 0.0, "high": 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": "SDP261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.1121, "vega": 0.0118, "theta": -0.0361, "rho": -0.0017, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 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": "SDP261120C00022000", "bid": 0.15, "bid_size": 773.0, "ask": 1.85, "ask_size": 214.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.1646, "vega": 0.0145, "theta": -0.0372, "rho": 0.0049, "theo": 1.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SDP261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 244.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.1652, "vega": 0.0145, "theta": -0.0374, "rho": -0.0025, "theo": 0.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SDP261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 236.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.1926, "vega": 0.0158, "theta": -0.038, "rho": 0.0036, "theo": 0.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "SDP261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 136.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.1934, "vega": 0.0158, "theta": -0.0382, "rho": -0.0036, "theo": 0.9259, "change": 0.0, "open": 0.0, "high": 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": "SDP261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 244.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.1568, "vega": 0.0143, "theta": -0.0378, "rho": 0.0025, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 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": "SDP261120P00024000", "bid": 0.55, "bid_size": 244.0, "ask": 2.6, "ask_size": 84.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.1575, "vega": 0.0142, "theta": -0.0379, "rho": -0.0044, "theo": 1.651, "change": 0.0, "open": 0.0, "high": 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": "SDP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 244.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.1154, "vega": 0.0121, "theta": -0.0368, "rho": 0.0018, "theo": 0.3363, "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": 0.5}, {"option": "SDP261120P00025000", "bid": 1.4, "bid_size": 224.0, "ask": 3.5, "ask_size": 84.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.116, "vega": 0.012, "theta": -0.0367, "rho": -0.0048, "theo": 2.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SDP261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0865, "vega": 0.0103, "theta": -0.0352, "rho": 0.0013, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SDP261120P00026000", "bid": 2.35, "bid_size": 224.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.087, "vega": 0.0102, "theta": -0.0351, "rho": -0.0051, "theo": 3.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SDP261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 0.997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.067, "vega": 0.0089, "theta": -0.0336, "rho": 0.0011, "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": 0.425000011920929}, {"option": "SDP261120P00027000", "bid": 3.2, "bid_size": 206.0, "ask": 5.5, "ask_size": 84.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0676, "vega": 0.0088, "theta": -0.0334, "rho": -0.0052, "theo": 4.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SDP261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 1.1273, "open_interest": 10.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0535, "vega": 0.0078, "theta": -0.032, "rho": 0.0009, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-19T12:31:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDP261120P00028000", "bid": 4.2, "bid_size": 214.0, "ask": 6.9, "ask_size": 84.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0541, "vega": 0.0077, "theta": -0.0317, "rho": -0.0053, "theo": 5.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "SDP261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0438, "vega": 0.0069, "theta": -0.0304, "rho": 0.0007, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 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": "SDP261120P00029000", "bid": 5.3, "bid_size": 224.0, "ask": 7.9, "ask_size": 55.0, "iv": 1.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0444, "vega": 0.0068, "theta": -0.0301, "rho": -0.0053, "theo": 6.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SDP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 1.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0366, "vega": 0.0062, "theta": -0.0289, "rho": 0.0006, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDP261120P00030000", "bid": 6.2, "bid_size": 214.0, "ask": 8.9, "ask_size": 55.0, "iv": 1.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0371, "vega": 0.006, "theta": -0.0285, "rho": -0.0054, "theo": 7.3447, "change": 0.0, "open": 0.0, "high": 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": "SDP261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 1.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0311, "vega": 0.0056, "theta": -0.0275, "rho": 0.0006, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 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": "SDP261120P00031000", "bid": 7.2, "bid_size": 206.0, "ask": 9.5, "ask_size": 58.0, "iv": 1.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0316, "vega": 0.0054, "theta": -0.027, "rho": -0.0053, "theo": 8.3293, "change": 0.0, "open": 0.0, "high": 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": "SDP261218C00015000", "bid": 6.6, "bid_size": 209.0, "ask": 8.9, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0218, "vega": 0.0118, "theta": -0.0184, "rho": 0.0079, "theo": 8.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SDP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 1.1079, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0204, "vega": 0.0126, "theta": -0.0179, "rho": -0.0029, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SDP261218C00016000", "bid": 5.7, "bid_size": 209.0, "ask": 7.9, "ask_size": 209.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.027, "vega": 0.0134, "theta": -0.0185, "rho": 0.0086, "theo": 7.08, "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": 7.44999980926514}, {"option": "SDP261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.9738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0253, "vega": 0.0141, "theta": -0.018, "rho": -0.0034, "theo": 0.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SDP261218C00017000", "bid": 4.7, "bid_size": 209.0, "ask": 6.9, "ask_size": 209.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0338, "vega": 0.015, "theta": -0.0185, "rho": 0.009, "theo": 6.1119, "change": 0.0, "open": 0.0, "high": 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": "SDP261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0318, "vega": 0.0158, "theta": -0.018, "rho": -0.0039, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SDP261218C00018000", "bid": 3.7, "bid_size": 205.0, "ask": 5.9, "ask_size": 244.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0428, "vega": 0.017, "theta": -0.0185, "rho": 0.0097, "theo": 5.1536, "change": 0.0, "open": 0.0, "high": 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": "SDP261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0404, "vega": 0.0178, "theta": -0.0179, "rho": -0.0046, "theo": 0.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SDP261218C00019000", "bid": 2.85, "bid_size": 214.0, "ask": 4.9, "ask_size": 244.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0548, "vega": 0.0194, "theta": -0.0184, "rho": 0.0101, "theo": 4.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SDP261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 244.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.052, "vega": 0.0201, "theta": -0.0178, "rho": -0.0055, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SDP261218C00020000", "bid": 1.9, "bid_size": 244.0, "ask": 4.0, "ask_size": 244.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.071, "vega": 0.0223, "theta": -0.0183, "rho": 0.0106, "theo": 3.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "SDP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 244.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0677, "vega": 0.0229, "theta": -0.0177, "rho": -0.0068, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 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": "SDP261218C00021000", "bid": 1.0, "bid_size": 244.0, "ask": 3.1, "ask_size": 244.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0913, "vega": 0.0256, "theta": -0.0182, "rho": 0.0107, "theo": 2.4441, "change": 0.0, "open": 0.0, "high": 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": "SDP261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 244.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0876, "vega": 0.0259, "theta": -0.0176, "rho": -0.0087, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 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": "SDP261218C00022000", "bid": 0.65, "bid_size": 244.0, "ask": 2.25, "ask_size": 236.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.1103, "vega": 0.0283, "theta": -0.0181, "rho": 0.01, "theo": 1.7164, "change": 0.0, "open": 0.0, "high": 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": "SDP261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 244.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.1065, "vega": 0.0285, "theta": -0.0175, "rho": -0.0115, "theo": 1.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SDP261218C00023000", "bid": 0.25, "bid_size": 53.0, "ask": 1.75, "ask_size": 244.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.1144, "vega": 0.0294, "theta": -0.0182, "rho": 0.0089, "theo": 1.2093, "change": 0.0, "open": 0.0, "high": 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": "SDP261218P00023000", "bid": 0.35, "bid_size": 149.0, "ask": 4.0, "ask_size": 94.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.1114, "vega": 0.0293, "theta": -0.0177, "rho": -0.0149, "theo": 1.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "SDP261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 244.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.1027, "vega": 0.0283, "theta": -0.0185, "rho": 0.0074, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "SDP261218P00024000", "bid": 0.95, "bid_size": 154.0, "ask": 4.5, "ask_size": 93.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.1006, "vega": 0.0281, "theta": -0.018, "rho": -0.0181, "theo": 2.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "SDP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 244.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0871, "vega": 0.0263, "theta": -0.0187, "rho": 0.0062, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SDP261218P00025000", "bid": 1.65, "bid_size": 244.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0857, "vega": 0.0262, "theta": -0.0182, "rho": -0.0208, "theo": 3.1662, "change": 0.0, "open": 0.0, "high": 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": "SDP261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 244.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0736, "vega": 0.0244, "theta": -0.0188, "rho": 0.0053, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 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": "SDP261218P00026000", "bid": 2.5, "bid_size": 236.0, "ask": 5.3, "ask_size": 56.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0726, "vega": 0.0242, "theta": -0.0182, "rho": -0.023, "theo": 4.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SDP261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 244.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0628, "vega": 0.0225, "theta": -0.0188, "rho": 0.0047, "theo": 0.5818, "change": 0.0, "open": 0.0, "high": 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": "SDP261218P00027000", "bid": 3.3, "bid_size": 244.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0621, "vega": 0.0224, "theta": -0.0181, "rho": -0.025, "theo": 4.9833, "change": 0.0, "open": 0.0, "high": 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": "SDP261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 244.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0543, "vega": 0.021, "theta": -0.0187, "rho": 0.0041, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 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": "SDP261218P00028000", "bid": 4.2, "bid_size": 244.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0538, "vega": 0.0209, "theta": -0.018, "rho": -0.0267, "theo": 5.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SDP261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 244.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0476, "vega": 0.0196, "theta": -0.0185, "rho": 0.0037, "theo": 0.4838, "change": 0.0, "open": 0.0, "high": 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": "SDP261218P00029000", "bid": 5.3, "bid_size": 205.0, "ask": 8.0, "ask_size": 57.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0471, "vega": 0.0195, "theta": -0.0177, "rho": -0.0283, "theo": 6.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SDP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0421, "vega": 0.0183, "theta": -0.0183, "rho": 0.0033, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SDP261218P00030000", "bid": 6.3, "bid_size": 205.0, "ask": 9.0, "ask_size": 57.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0418, "vega": 0.0183, "theta": -0.0174, "rho": -0.0298, "theo": 7.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SDP261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0377, "vega": 0.0173, "theta": -0.0181, "rho": 0.0031, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SDP261218P00031000", "bid": 7.3, "bid_size": 210.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0374, "vega": 0.0172, "theta": -0.0171, "rho": -0.0312, "theo": 8.8014, "change": 0.0, "open": 0.0, "high": 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": "SDP261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.8839, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.034, "vega": 0.0163, "theta": -0.0178, "rho": 0.0028, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SDP261218P00032000", "bid": 8.3, "bid_size": 210.0, "ask": 11.0, "ask_size": 51.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0338, "vega": 0.0162, "theta": -0.0168, "rho": -0.0325, "theo": 9.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "SDP261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0309, "vega": 0.0154, "theta": -0.0176, "rho": 0.0026, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SDP261218P00033000", "bid": 9.3, "bid_size": 210.0, "ask": 12.0, "ask_size": 51.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0307, "vega": 0.0154, "theta": -0.0165, "rho": -0.0337, "theo": 10.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SDP261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0283, "vega": 0.0147, "theta": -0.0173, "rho": 0.0024, "theo": 0.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SDP261218P00034000", "bid": 10.3, "bid_size": 205.0, "ask": 13.0, "ask_size": 51.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0281, "vega": 0.0146, "theta": -0.0161, "rho": -0.0348, "theo": 11.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SDP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 244.0, "iv": 1.0313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.026, "vega": 0.014, "theta": -0.017, "rho": 0.0022, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SDP261218P00035000", "bid": 11.3, "bid_size": 205.0, "ask": 14.0, "ask_size": 52.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0259, "vega": 0.0139, "theta": -0.0158, "rho": -0.0358, "theo": 12.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SDP270219C00012000", "bid": 9.0, "bid_size": 20.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.012, "vega": 0.0179, "theta": -0.0087, "rho": 0.0177, "theo": 11.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SDP270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 1.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0114, "vega": 0.0183, "theta": -0.0098, "rho": -0.0067, "theo": 0.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SDP270219C00013000", "bid": 8.0, "bid_size": 40.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0144, "vega": 0.0198, "theta": -0.0089, "rho": 0.0194, "theo": 10.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SDP270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 40.0, "iv": 1.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0137, "vega": 0.0201, "theta": -0.0098, "rho": -0.0075, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SDP270219C00014000", "bid": 7.0, "bid_size": 41.0, "ask": 10.6, "ask_size": 20.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0173, "vega": 0.0218, "theta": -0.009, "rho": 0.0211, "theo": 9.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SDP270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 40.0, "iv": 1.0259, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0165, "vega": 0.0221, "theta": -0.0098, "rho": -0.0083, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SDP270219C00015000", "bid": 6.0, "bid_size": 40.0, "ask": 9.6, "ask_size": 40.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0208, "vega": 0.024, "theta": -0.0091, "rho": 0.0226, "theo": 8.4204, "change": 0.0, "open": 0.0, "high": 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": "SDP270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.02, "vega": 0.0243, "theta": -0.0098, "rho": -0.0093, "theo": 0.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SDP270219C00016000", "bid": 5.0, "bid_size": 20.0, "ask": 8.8, "ask_size": 41.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.025, "vega": 0.0265, "theta": -0.0092, "rho": 0.0244, "theo": 7.4713, "change": 0.0, "open": 0.0, "high": 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": "SDP270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0242, "vega": 0.0268, "theta": -0.0098, "rho": -0.0105, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 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": "SDP270219C00017000", "bid": 4.1, "bid_size": 20.0, "ask": 7.9, "ask_size": 40.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0303, "vega": 0.0292, "theta": -0.0092, "rho": 0.0257, "theo": 6.5335, "change": 0.0, "open": 0.0, "high": 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": "SDP270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0294, "vega": 0.0295, "theta": -0.0098, "rho": -0.0119, "theo": 0.8448, "change": 0.0, "open": 0.0, "high": 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": "SDP270219C00018000", "bid": 3.1, "bid_size": 20.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0368, "vega": 0.0323, "theta": -0.0093, "rho": 0.027, "theo": 5.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SDP270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.036, "vega": 0.0325, "theta": -0.0098, "rho": -0.0137, "theo": 0.9163, "change": 0.0, "open": 0.0, "high": 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": "SDP270219C00019000", "bid": 2.3, "bid_size": 20.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0449, "vega": 0.0357, "theta": -0.0093, "rho": 0.028, "theo": 4.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SDP270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.044, "vega": 0.0358, "theta": -0.0097, "rho": -0.0158, "theo": 1.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SDP270219C00020000", "bid": 1.5, "bid_size": 28.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.3711, "open_interest": 9.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0544, "vega": 0.0394, "theta": -0.0094, "rho": 0.0286, "theo": 3.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-26T10:41:02", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SDP270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 40.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0536, "vega": 0.0394, "theta": -0.0096, "rho": -0.0187, "theo": 1.1487, "change": 0.0, "open": 0.0, "high": 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": "SDP270219C00021000", "bid": 0.75, "bid_size": 42.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0649, "vega": 0.043, "theta": -0.0094, "rho": 0.0283, "theo": 3.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SDP270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 41.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0642, "vega": 0.043, "theta": -0.0096, "rho": -0.0223, "theo": 1.353, "change": 0.0, "open": 0.0, "high": 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": "SDP270219C00022000", "bid": 0.1, "bid_size": 43.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0739, "vega": 0.0459, "theta": -0.0095, "rho": 0.0269, "theo": 2.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SDP270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 41.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0734, "vega": 0.0459, "theta": -0.0095, "rho": -0.0268, "theo": 1.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SDP270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0779, "vega": 0.0474, "theta": -0.0096, "rho": 0.0246, "theo": 1.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SDP270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.3387, "open_interest": 26.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0777, "vega": 0.0474, "theta": -0.0095, "rho": -0.0316, "theo": 2.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-30T14:55:56", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SDP270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0758, "vega": 0.0471, "theta": -0.0098, "rho": 0.0218, "theo": 1.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SDP270219P00024000", "bid": 0.35, "bid_size": 41.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0759, "vega": 0.0471, "theta": -0.0096, "rho": -0.036, "theo": 2.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SDP270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 41.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.0701, "vega": 0.0457, "theta": -0.0099, "rho": 0.0192, "theo": 1.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SDP270219P00025000", "bid": 0.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2691, "open_interest": 10.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0705, "vega": 0.0457, "theta": -0.0096, "rho": -0.0399, "theo": 3.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-07-01T09:31:10", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SDP270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 21.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.0635, "vega": 0.0437, "theta": -0.01, "rho": 0.017, "theo": 1.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SDP270219P00026000", "bid": 1.5, "bid_size": 2.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0641, "vega": 0.0438, "theta": -0.0096, "rho": -0.0428, "theo": 4.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SDP270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0572, "vega": 0.0417, "theta": -0.0101, "rho": 0.0152, "theo": 1.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SDP270219P00027000", "bid": 2.3, "bid_size": 1.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.058, "vega": 0.0417, "theta": -0.0096, "rho": -0.045, "theo": 5.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SDP270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0516, "vega": 0.0397, "theta": -0.0101, "rho": 0.0138, "theo": 0.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SDP270219P00028000", "bid": 3.0, "bid_size": 5.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0525, "vega": 0.0396, "theta": -0.0095, "rho": -0.0472, "theo": 6.1374, "change": 0.0, "open": 0.0, "high": 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": "SDP270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 41.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0467, "vega": 0.0378, "theta": -0.0101, "rho": 0.0125, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 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": "SDP270219P00029000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0478, "vega": 0.0377, "theta": -0.0094, "rho": -0.0483, "theo": 7.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-02T09:30:56", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SDP270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 41.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0426, "vega": 0.0361, "theta": -0.0101, "rho": 0.0115, "theo": 0.7868, "change": 0.0, "open": 0.0, "high": 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": "SDP270219P00030000", "bid": 5.0, "bid_size": 2.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0438, "vega": 0.0359, "theta": -0.0093, "rho": -0.05, "theo": 7.9921, "change": 0.0, "open": 0.0, "high": 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": "SDP270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 41.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.039, "vega": 0.0344, "theta": -0.0101, "rho": 0.0106, "theo": 0.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SDP270219P00031000", "bid": 6.0, "bid_size": 2.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0403, "vega": 0.0342, "theta": -0.0092, "rho": -0.0509, "theo": 8.9353, "change": 0.0, "open": 0.0, "high": 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": "SDP270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.036, "vega": 0.033, "theta": -0.01, "rho": 0.0099, "theo": 0.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SDP270219P00032000", "bid": 7.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0373, "vega": 0.0327, "theta": -0.009, "rho": -0.0516, "theo": 9.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-02T09:31:07", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SDP270521C00016000", "bid": 5.2, "bid_size": 20.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0221, "vega": 0.0383, "theta": -0.0053, "rho": 0.0598, "theo": 8.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SDP270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0224, "vega": 0.0386, "theta": -0.0062, "rho": -0.0207, "theo": 0.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SDP270521C00017000", "bid": 3.9, "bid_size": 20.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0263, "vega": 0.0418, "theta": -0.0054, "rho": 0.062, "theo": 7.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SDP270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0268, "vega": 0.0422, "theta": -0.0062, "rho": -0.0232, "theo": 1.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SDP270521C00018000", "bid": 3.2, "bid_size": 10.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0314, "vega": 0.0457, "theta": -0.0055, "rho": 0.0636, "theo": 6.2656, "change": 0.0, "open": 0.0, "high": 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": "SDP270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0321, "vega": 0.0461, "theta": -0.0062, "rho": -0.0261, "theo": 1.1593, "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": 1.60000002384186}, {"option": "SDP270521C00019000", "bid": 2.4, "bid_size": 10.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0374, "vega": 0.0498, "theta": -0.0056, "rho": 0.0644, "theo": 5.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SDP270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0384, "vega": 0.0503, "theta": -0.0062, "rho": -0.0296, "theo": 1.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SDP270521C00020000", "bid": 1.8, "bid_size": 10.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0442, "vega": 0.0542, "theta": -0.0057, "rho": 0.0642, "theo": 4.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SDP270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0456, "vega": 0.0546, "theta": -0.0062, "rho": -0.0337, "theo": 1.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SDP270521C00021000", "bid": 1.3, "bid_size": 17.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0515, "vega": 0.0584, "theta": -0.0058, "rho": 0.0626, "theo": 3.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SDP270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0534, "vega": 0.0588, "theta": -0.0063, "rho": -0.0386, "theo": 1.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SDP270521C00022000", "bid": 0.2, "bid_size": 18.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0582, "vega": 0.0622, "theta": -0.0059, "rho": 0.0595, "theo": 3.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SDP270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0608, "vega": 0.0624, "theta": -0.0063, "rho": -0.0441, "theo": 1.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SDP270521C00023000", "bid": 0.2, "bid_size": 17.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0627, "vega": 0.0648, "theta": -0.006, "rho": 0.055, "theo": 2.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SDP270521P00023000", "bid": 0.1, "bid_size": 21.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4411, "gamma": 0.066, "vega": 0.0647, "theta": -0.0064, "rho": -0.0499, "theo": 2.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SDP270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0639, "vega": 0.0658, "theta": -0.0061, "rho": 0.0498, "theo": 2.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SDP270521P00024000", "bid": 0.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.068, "vega": 0.0653, "theta": -0.0064, "rho": -0.0553, "theo": 2.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SDP270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0622, "vega": 0.0653, "theta": -0.0063, "rho": 0.0446, "theo": 1.8301, "change": 0.0, "open": 0.0, "high": 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": "SDP270521P00025000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0669, "vega": 0.0643, "theta": -0.0065, "rho": -0.06, "theo": 3.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "SDP270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0588, "vega": 0.0639, "theta": -0.0064, "rho": 0.04, "theo": 1.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SDP270521P00026000", "bid": 1.75, "bid_size": 1.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0638, "vega": 0.0621, "theta": -0.0066, "rho": -0.0631, "theo": 4.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SDP270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0548, "vega": 0.062, "theta": -0.0064, "rho": 0.0361, "theo": 1.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SDP270521P00027000", "bid": 2.75, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0601, "vega": 0.0596, "theta": -0.0066, "rho": -0.0657, "theo": 5.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "SDP270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0507, "vega": 0.0599, "theta": -0.0065, "rho": 0.0328, "theo": 1.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SDP270521P00028000", "bid": 3.5, "bid_size": 16.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0561, "vega": 0.0567, "theta": -0.0066, "rho": -0.0675, "theo": 6.0931, "change": 0.0, "open": 0.0, "high": 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": "SDP270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.047, "vega": 0.0578, "theta": -0.0065, "rho": 0.03, "theo": 1.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SDP270521P00029000", "bid": 4.5, "bid_size": 21.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0524, "vega": 0.0541, "theta": -0.0066, "rho": -0.0692, "theo": 6.9878, "change": 0.0, "open": 0.0, "high": 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": "SDP270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0435, "vega": 0.0557, "theta": -0.0065, "rho": 0.0276, "theo": 1.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SDP270521P00030000", "bid": 5.3, "bid_size": 21.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.049, "vega": 0.0511, "theta": -0.0066, "rho": -0.0696, "theo": 7.9019, "change": 0.0, "open": 0.0, "high": 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": "SDP270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0404, "vega": 0.0537, "theta": -0.0065, "rho": 0.0256, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SDP270521P00031000", "bid": 6.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0459, "vega": 0.0488, "theta": -0.0065, "rho": -0.0701, "theo": 8.8294, "change": 0.0, "open": 0.0, "high": 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": "SDP270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0377, "vega": 0.0518, "theta": -0.0065, "rho": 0.0239, "theo": 0.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SDP270521P00032000", "bid": 7.0, "bid_size": 16.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0432, "vega": 0.0462, "theta": -0.0064, "rho": -0.0699, "theo": 9.7673, "change": 0.0, "open": 0.0, "high": 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": "SDP270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0353, "vega": 0.05, "theta": -0.0065, "rho": 0.0223, "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": 1.60000002384186}, {"option": "SDP270521P00033000", "bid": 8.0, "bid_size": 16.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0408, "vega": 0.0438, "theta": -0.0064, "rho": -0.0692, "theo": 10.7136, "change": 0.0, "open": 0.0, "high": 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": "SDP270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0331, "vega": 0.0483, "theta": -0.0065, "rho": 0.021, "theo": 0.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SDP270521P00034000", "bid": 9.0, "bid_size": 2.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0385, "vega": 0.0417, "theta": -0.0062, "rho": -0.0692, "theo": 11.6664, "change": 0.0, "open": 0.0, "high": 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": "SDP270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0311, "vega": 0.0467, "theta": -0.0064, "rho": 0.0198, "theo": 0.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SDP270521P00035000", "bid": 10.0, "bid_size": 16.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0367, "vega": 0.0398, "theta": -0.0062, "rho": -0.0695, "theo": 12.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SDP270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0294, "vega": 0.0452, "theta": -0.0064, "rho": 0.0187, "theo": 0.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SDP270521P00036000", "bid": 11.0, "bid_size": 16.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.5324, "open_interest": 2.0, "volume": 0.0, "delta": -0.846, "gamma": 0.035, "vega": 0.0376, "theta": -0.0061, "rho": -0.0675, "theo": 13.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SDP1261120C00001000", "bid": 9.8, "bid_size": 290.0, "ask": 11.3, "ask_size": 290.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0184, "rho": 0.0002, "theo": 10.3918, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0005, "vega": 0.0006, "theta": -0.017, "rho": -0.0001, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00002000", "bid": 8.8, "bid_size": 290.0, "ask": 10.3, "ask_size": 290.0, "iv": 7.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0215, "rho": 0.0005, "theo": 9.397, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0206, "rho": -0.0001, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00003000", "bid": 7.8, "bid_size": 290.0, "ask": 10.0, "ask_size": 290.0, "iv": 7.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0236, "rho": 0.0007, "theo": 8.401, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 6.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0021, "vega": 0.0013, "theta": -0.0227, "rho": -0.0001, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00004000", "bid": 6.8, "bid_size": 290.0, "ask": 9.0, "ask_size": 290.0, "iv": 6.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0037, "vega": 0.0015, "theta": -0.0253, "rho": 0.001, "theo": 7.405, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 5.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0034, "vega": 0.0017, "theta": -0.0243, "rho": -0.0002, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00005000", "bid": 5.8, "bid_size": 290.0, "ask": 7.3, "ask_size": 290.0, "iv": 3.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0057, "vega": 0.002, "theta": -0.027, "rho": 0.0013, "theo": 6.41, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 4.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0053, "vega": 0.0022, "theta": -0.026, "rho": -0.0002, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00006000", "bid": 3.3, "bid_size": 290.0, "ask": 7.0, "ask_size": 290.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0089, "vega": 0.0026, "theta": -0.0287, "rho": 0.0017, "theo": 5.4163, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 3.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0084, "vega": 0.0029, "theta": -0.0277, "rho": -0.0003, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00007000", "bid": 2.45, "bid_size": 291.0, "ask": 6.0, "ask_size": 300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0141, "vega": 0.0034, "theta": -0.0306, "rho": 0.002, "theo": 4.4251, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 2.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0134, "vega": 0.0038, "theta": -0.0297, "rho": -0.0004, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00008000", "bid": 1.4, "bid_size": 291.0, "ask": 5.0, "ask_size": 300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0234, "vega": 0.0047, "theta": -0.033, "rho": 0.0025, "theo": 3.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SDP1261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 2.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0222, "vega": 0.005, "theta": -0.032, "rho": -0.0006, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00009000", "bid": 1.0, "bid_size": 290.0, "ask": 4.0, "ask_size": 290.0, "iv": 1.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0412, "vega": 0.0066, "theta": -0.0358, "rho": 0.0029, "theo": 2.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SDP1261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 1.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0396, "vega": 0.007, "theta": -0.0348, "rho": -0.0009, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 290.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0803, "vega": 0.0098, "theta": -0.0389, "rho": 0.0034, "theo": 1.5061, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 901.0, "iv": 1.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0778, "vega": 0.0101, "theta": -0.0381, "rho": -0.0015, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 290.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.1616, "vega": 0.0147, "theta": -0.0415, "rho": 0.0032, "theo": 0.6524, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.1584, "vega": 0.0148, "theta": -0.0408, "rho": -0.0032, "theo": 0.3137, "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": 0.375}, {"option": "SDP1261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 290.0, "iv": 1.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.147, "vega": 0.014, "theta": -0.04, "rho": 0.002, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDP1261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.145, "vega": 0.014, "theta": -0.0393, "rho": -0.0062, "theo": 0.8989, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 929.0, "iv": 1.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0831, "vega": 0.0101, "theta": -0.0353, "rho": 0.0011, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 290.0, "iv": 1.1219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0823, "vega": 0.01, "theta": -0.0346, "rho": -0.008, "theo": 1.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "SDP1261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 1.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0514, "vega": 0.0075, "theta": -0.0309, "rho": 0.0008, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00014000", "bid": 1.0, "bid_size": 290.0, "ask": 5.0, "ask_size": 290.0, "iv": 1.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.051, "vega": 0.0075, "theta": -0.03, "rho": -0.0091, "theo": 2.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SDP1261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 1.7417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0348, "vega": 0.0058, "theta": -0.0271, "rho": 0.0005, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDP1261120P00015000", "bid": 2.0, "bid_size": 290.0, "ask": 5.9, "ask_size": 290.0, "iv": 1.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0346, "vega": 0.0058, "theta": -0.0261, "rho": -0.0101, "theo": 3.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SDP1261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 1.97, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0251, "vega": 0.0047, "theta": -0.0239, "rho": 0.0004, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00016000", "bid": 3.0, "bid_size": 290.0, "ask": 6.9, "ask_size": 290.0, "iv": 1.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.025, "vega": 0.0047, "theta": -0.0227, "rho": -0.0109, "theo": 4.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SDP1261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 2.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.019, "vega": 0.0039, "theta": -0.0212, "rho": 0.0003, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00017000", "bid": 4.0, "bid_size": 290.0, "ask": 8.0, "ask_size": 290.0, "iv": 2.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0189, "vega": 0.0038, "theta": -0.0198, "rho": -0.0117, "theo": 5.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SDP1261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 2.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0148, "vega": 0.0032, "theta": -0.019, "rho": 0.0002, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00018000", "bid": 5.0, "bid_size": 290.0, "ask": 8.9, "ask_size": 290.0, "iv": 2.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0148, "vega": 0.0032, "theta": -0.0174, "rho": -0.0125, "theo": 6.6951, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 2.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0119, "vega": 0.0028, "theta": -0.017, "rho": 0.0002, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00019000", "bid": 6.0, "bid_size": 290.0, "ask": 9.9, "ask_size": 290.0, "iv": 2.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0118, "vega": 0.0028, "theta": -0.0152, "rho": -0.0133, "theo": 7.6879, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 2.6904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0097, "vega": 0.0024, "theta": -0.0154, "rho": 0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 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": "SDP1261120P00020000", "bid": 7.0, "bid_size": 290.0, "ask": 11.0, "ask_size": 290.0, "iv": 2.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0097, "vega": 0.0024, "theta": -0.0133, "rho": -0.014, "theo": 8.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}], "symbol": "SDP", "security_type": "stock", "exchange_id": 3, "current_price": 22.76, "price_change": -0.74, "price_change_percent": -3.1489, "bid": 22.06, "ask": 23.34, "bid_size": 600, "ask_size": 300, "open": 22.47, "high": 23.25, "low": 22.605, "close": 22.76, "prev_day_close": 23.5, "volume": 1444, "iv30": 48.459, "iv30_change": 5.614, "iv30_change_percent": 13.103, "seqno": 10412305120, "last_trade_time": "2026-11-09T15:54:05", "tick": "down"}, "symbol": "SDP"}