{"timestamp": "2026-11-10 00:46:52", "data": {"options": [{"option": "SDS261120C00036000", "bid": 19.4, "bid_size": 111.0, "ask": 20.7, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0128, "theo": 20.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SDS261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 133.0, "iv": 1.7651, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T10:08:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS261120C00037000", "bid": 18.4, "bid_size": 111.0, "ask": 19.7, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0131, "theo": 19.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SDS261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 131.0, "iv": 1.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00038000", "bid": 17.4, "bid_size": 112.0, "ask": 18.7, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0135, "theo": 18.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SDS261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 136.0, "iv": 1.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00039000", "bid": 16.3, "bid_size": 111.0, "ask": 17.7, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0138, "theo": 17.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "SDS261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 121.0, "iv": 1.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00040000", "bid": 15.3, "bid_size": 111.0, "ask": 16.7, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": 0.0142, "theo": 16.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SDS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 133.0, "iv": 1.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00041000", "bid": 14.3, "bid_size": 112.0, "ask": 15.7, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": 0.0145, "theo": 15.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "SDS261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 172.0, "iv": 1.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "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": 0.375}, {"option": "SDS261120C00042000", "bid": 13.4, "bid_size": 112.0, "ask": 14.7, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.001, "vega": 0.0005, "theta": 0.0, "rho": 0.0149, "theo": 14.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SDS261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 177.0, "iv": 1.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.001, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS261120C00043000", "bid": 12.3, "bid_size": 110.0, "ask": 13.7, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0013, "vega": 0.0007, "theta": 0.0, "rho": 0.0152, "theo": 13.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "SDS261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 164.0, "iv": 1.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "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": 0.375}, {"option": "SDS261120C00044000", "bid": 11.3, "bid_size": 112.0, "ask": 12.7, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0002, "rho": 0.0156, "theo": 12.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "SDS261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 165.0, "iv": 1.0952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0016, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00045000", "bid": 10.4, "bid_size": 108.0, "ask": 11.7, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0007, "rho": 0.0159, "theo": 11.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SDS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 148.0, "iv": 0.9684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0024, "vega": 0.0011, "theta": -0.002, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00046000", "bid": 9.4, "bid_size": 111.0, "ask": 10.7, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0033, "vega": 0.0015, "theta": -0.0013, "rho": 0.0162, "theo": 10.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SDS261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 141.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0033, "vega": 0.0015, "theta": -0.0025, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00047000", "bid": 8.4, "bid_size": 111.0, "ask": 9.6, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0048, "vega": 0.002, "theta": -0.0021, "rho": 0.0166, "theo": 9.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SDS261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 144.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0048, "vega": 0.002, "theta": -0.0031, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS261120C00048000", "bid": 7.3, "bid_size": 112.0, "ask": 8.6, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0071, "vega": 0.0027, "theta": -0.0032, "rho": 0.0168, "theo": 8.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SDS261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 144.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0071, "vega": 0.0028, "theta": -0.0041, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00049000", "bid": 6.4, "bid_size": 112.0, "ask": 7.6, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0108, "vega": 0.0039, "theta": -0.0047, "rho": 0.0171, "theo": 7.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SDS261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 168.0, "iv": 0.7118, "open_interest": 1.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0109, "vega": 0.0039, "theta": -0.0056, "rho": -0.0003, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T11:31:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS261120C00050000", "bid": 5.4, "bid_size": 112.0, "ask": 6.7, "ask_size": 133.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0171, "vega": 0.0057, "theta": -0.007, "rho": 0.0173, "theo": 6.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T11:15:56", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SDS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.5995, "open_interest": 33.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0172, "vega": 0.0057, "theta": -0.0078, "rho": -0.0004, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-06T11:32:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS261120C00051000", "bid": 4.4, "bid_size": 111.0, "ask": 5.8, "ask_size": 134.0, "iv": 0.2477, "open_interest": 2.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0277, "vega": 0.0086, "theta": -0.0106, "rho": 0.0173, "theo": 5.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T14:20:40", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SDS261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 368.0, "iv": 0.5255, "open_interest": 6.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.028, "vega": 0.0086, "theta": -0.0113, "rho": -0.0007, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SDS261120C00052000", "bid": 3.5, "bid_size": 372.0, "ask": 4.6, "ask_size": 375.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0457, "vega": 0.0133, "theta": -0.0164, "rho": 0.0171, "theo": 4.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T10:16:52", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SDS261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 387.0, "iv": 0.4174, "open_interest": 17.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0462, "vega": 0.0133, "theta": -0.017, "rho": -0.0012, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:26:37", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SDS261120C00053000", "bid": 2.7, "bid_size": 319.0, "ask": 3.9, "ask_size": 354.0, "iv": 0.3042, "open_interest": 45.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0729, "vega": 0.0203, "theta": -0.0254, "rho": 0.0163, "theo": 3.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T15:50:26", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SDS261120P00053000", "bid": 0.05, "bid_size": 7.0, "ask": 0.8, "ask_size": 393.0, "iv": 0.3929, "open_interest": 42.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0738, "vega": 0.0204, "theta": -0.0261, "rho": -0.0022, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:05:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS261120C00054000", "bid": 2.1, "bid_size": 212.0, "ask": 3.2, "ask_size": 324.0, "iv": 0.3551, "open_interest": 171.0, "volume": 20.0, "delta": 0.7816, "gamma": 0.1041, "vega": 0.0289, "theta": -0.0378, "rho": 0.0147, "theo": 2.4543, "change": -2.6, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:16:24", "percent_change": -55.3191, "prev_day_close": 4.69999980926514}, {"option": "SDS261120P00054000", "bid": 0.25, "bid_size": 7.0, "ask": 1.25, "ask_size": 326.0, "iv": 0.4135, "open_interest": 53.0, "volume": 13.0, "delta": -0.2216, "gamma": 0.1055, "vega": 0.0291, "theta": -0.0386, "rho": -0.0037, "theo": 0.3639, "change": 0.06, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:13:05", "percent_change": 13.3333, "prev_day_close": 0.449999988079071}, {"option": "SDS261120C00055000", "bid": 1.7, "bid_size": 7.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.2977, "open_interest": 88.0, "volume": 29.0, "delta": 0.6546, "gamma": 0.1237, "vega": 0.036, "theta": -0.0505, "rho": 0.0124, "theo": 1.8025, "change": -2.15, "open": 3.0, "high": 3.0, "low": 1.5, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:41:01", "percent_change": -56.5789, "prev_day_close": 3.79999995231628}, {"option": "SDS261120P00055000", "bid": 0.3, "bid_size": 381.0, "ask": 1.25, "ask_size": 380.0, "iv": 0.3222, "open_interest": 50.0, "volume": 0.0, "delta": -0.35, "gamma": 0.1254, "vega": 0.036, "theta": -0.0513, "rho": -0.0057, "theo": 0.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T12:34:55", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SDS261120C00056000", "bid": 1.1, "bid_size": 183.0, "ask": 1.5, "ask_size": 40.0, "iv": 0.3224, "open_interest": 78.0, "volume": 13.0, "delta": 0.524, "gamma": 0.1238, "vega": 0.0388, "theta": -0.0592, "rho": 0.01, "theo": 1.3277, "change": -1.985, "open": 2.09, "high": 2.09, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:31:35", "percent_change": -62.5197, "prev_day_close": 3.17500007152557}, {"option": "SDS261120P00056000", "bid": 1.2, "bid_size": 6.0, "ask": 1.65, "ask_size": 40.0, "iv": 0.3765, "open_interest": 0.0, "volume": 9.0, "delta": -0.482, "gamma": 0.1254, "vega": 0.0387, "theta": -0.06, "rho": -0.0075, "theo": 1.2429, "change": 0.815, "open": 1.3, "high": 1.34, "low": 1.3, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T15:54:23", "percent_change": 155.238, "prev_day_close": 0.524999991059303}, {"option": "SDS261120C00057000", "bid": 0.7, "bid_size": 329.0, "ask": 1.7, "ask_size": 349.0, "iv": 0.4115, "open_interest": 91.0, "volume": 1.0, "delta": 0.4118, "gamma": 0.1114, "vega": 0.0379, "theta": -0.0627, "rho": 0.0078, "theo": 0.9954, "change": -1.475, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:46:57", "percent_change": -58.4158, "prev_day_close": 2.52499997615814}, {"option": "SDS261120P00057000", "bid": 1.6, "bid_size": 308.0, "ask": 2.4, "ask_size": 84.0, "iv": 0.3803, "open_interest": 10.0, "volume": 3.0, "delta": -0.5951, "gamma": 0.113, "vega": 0.0377, "theta": -0.0634, "rho": -0.0091, "theo": 1.9144, "change": 0.425, "open": 1.45, "high": 1.6, "low": 1.45, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:22:51", "percent_change": 36.1702, "prev_day_close": 1.17500001192093}, {"option": "SDS261120C00058000", "bid": 0.2, "bid_size": 1008.0, "ask": 0.95, "ask_size": 157.0, "iv": 0.3322, "open_interest": 139.0, "volume": 25.0, "delta": 0.3234, "gamma": 0.0951, "vega": 0.035, "theta": -0.0623, "rho": 0.0062, "theo": 0.7618, "change": -1.45, "open": 1.3, "high": 1.3, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -67.4419, "prev_day_close": 2.15000003576279}, {"option": "SDS261120P00058000", "bid": 2.05, "bid_size": 350.0, "ask": 3.7, "ask_size": 180.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0965, "vega": 0.0345, "theta": -0.0629, "rho": -0.0098, "theo": 2.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SDS261120C00059000", "bid": 0.2, "bid_size": 388.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.368, "open_interest": 191.0, "volume": 7.0, "delta": 0.2557, "gamma": 0.0792, "vega": 0.0314, "theta": -0.0595, "rho": 0.0049, "theo": 0.5941, "change": -1.535, "open": 1.49, "high": 1.49, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:13:42", "percent_change": -73.9759, "prev_day_close": 2.07499998807907}, {"option": "SDS261120P00059000", "bid": 3.1, "bid_size": 265.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0806, "vega": 0.0307, "theta": -0.0601, "rho": -0.0103, "theo": 3.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:34:59", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "SDS261120C00060000", "bid": 0.25, "bid_size": 68.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.4171, "open_interest": 184.0, "volume": 13.0, "delta": 0.204, "gamma": 0.0654, "vega": 0.0277, "theta": -0.0554, "rho": 0.0039, "theo": 0.4709, "change": -1.1, "open": 0.8, "high": 0.8, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:26:10", "percent_change": -73.3333, "prev_day_close": 1.5}, {"option": "SDS261120P00060000", "bid": 3.7, "bid_size": 287.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.4032, "open_interest": 22.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0668, "vega": 0.0268, "theta": -0.0561, "rho": -0.0106, "theo": 4.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-10-14T14:10:13", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SDS261120C00061000", "bid": 0.05, "bid_size": 2.0, "ask": 0.45, "ask_size": 117.0, "iv": 0.4689, "open_interest": 41.0, "volume": 2.0, "delta": 0.1643, "gamma": 0.0538, "vega": 0.0242, "theta": -0.0509, "rho": 0.0031, "theo": 0.3784, "change": -0.9, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:11:07", "percent_change": -72.0, "prev_day_close": 1.24999997019768}, {"option": "SDS261120P00061000", "bid": 4.5, "bid_size": 285.0, "ask": 5.9, "ask_size": 61.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0552, "vega": 0.0233, "theta": -0.0516, "rho": -0.0104, "theo": 5.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SDS261120C00062000", "bid": 0.05, "bid_size": 1016.0, "ask": 1.15, "ask_size": 388.0, "iv": 0.6187, "open_interest": 63.0, "volume": 2.0, "delta": 0.1336, "gamma": 0.0444, "vega": 0.0211, "theta": -0.0464, "rho": 0.0025, "theo": 0.3077, "change": -0.625, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:56:38", "percent_change": -60.9756, "prev_day_close": 1.02499997615814}, {"option": "SDS261120P00062000", "bid": 5.5, "bid_size": 287.0, "ask": 6.8, "ask_size": 62.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0458, "vega": 0.02, "theta": -0.0472, "rho": -0.01, "theo": 6.2476, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00063000", "bid": 0.05, "bid_size": 10.0, "ask": 1.1, "ask_size": 326.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0368, "vega": 0.0183, "theta": -0.0419, "rho": 0.0021, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "SDS261120P00063000", "bid": 6.4, "bid_size": 135.0, "ask": 7.8, "ask_size": 35.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0381, "vega": 0.017, "theta": -0.0428, "rho": -0.0098, "theo": 7.1966, "change": 0.0, "open": 0.0, "high": 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": "SDS261120C00064000", "bid": 0.05, "bid_size": 5.0, "ask": 1.0, "ask_size": 131.0, "iv": 0.7046, "open_interest": 3.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0306, "vega": 0.016, "theta": -0.0378, "rho": 0.0017, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T13:57:04", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "SDS261120P00064000", "bid": 7.4, "bid_size": 123.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.7445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0319, "vega": 0.0145, "theta": -0.0386, "rho": -0.0092, "theo": 8.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SDS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 182.0, "iv": 0.7472, "open_interest": 46.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0256, "vega": 0.0139, "theta": -0.034, "rho": 0.0014, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T15:35:04", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "SDS261120P00065000", "bid": 8.4, "bid_size": 123.0, "ask": 9.9, "ask_size": 31.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0267, "vega": 0.0122, "theta": -0.0348, "rho": -0.0086, "theo": 9.1264, "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": 7.59999990463257}, {"option": "SDS261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 141.0, "iv": 0.7363, "open_interest": 2.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0215, "vega": 0.0121, "theta": -0.0305, "rho": 0.0012, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T15:42:18", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "SDS261120P00066000", "bid": 9.4, "bid_size": 123.0, "ask": 10.8, "ask_size": 26.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0224, "vega": 0.0104, "theta": -0.0313, "rho": -0.0081, "theo": 10.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "SDS261120C00067000", "bid": 0.05, "bid_size": 7.0, "ask": 0.75, "ask_size": 370.0, "iv": 0.7976, "open_interest": 5.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0182, "vega": 0.0106, "theta": -0.0274, "rho": 0.001, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T14:52:56", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SDS261120P00067000", "bid": 10.5, "bid_size": 123.0, "ask": 11.6, "ask_size": 23.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0193, "vega": 0.0089, "theta": -0.028, "rho": -0.0072, "theo": 11.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SDS261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 405.0, "iv": 0.6954, "open_interest": 31.0, "volume": 5.0, "delta": 0.045, "gamma": 0.0154, "vega": 0.0093, "theta": -0.0245, "rho": 0.0008, "theo": 0.1055, "change": -0.33, "open": 0.49, "high": 0.49, "low": 0.05, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:50:29", "percent_change": -60.0, "prev_day_close": 0.550000011920929}, {"option": "SDS261120P00068000", "bid": 11.3, "bid_size": 123.0, "ask": 12.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0165, "vega": 0.0074, "theta": -0.0249, "rho": -0.0072, "theo": 12.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SDS261120C00069000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 371.0, "iv": 0.8897, "open_interest": 70.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0131, "vega": 0.0081, "theta": -0.022, "rho": 0.0007, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T11:41:27", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "SDS261120P00069000", "bid": 12.3, "bid_size": 123.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0143, "vega": 0.006, "theta": -0.0222, "rho": -0.0062, "theo": 13.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SDS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 149.0, "iv": 0.9761, "open_interest": 3.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0112, "vega": 0.0072, "theta": -0.0198, "rho": 0.0006, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T14:22:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SDS261120P00070000", "bid": 13.3, "bid_size": 123.0, "ask": 15.1, "ask_size": 30.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0125, "vega": 0.0048, "theta": -0.0196, "rho": -0.0051, "theo": 14.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SDS261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 0.9615, "open_interest": 17.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0096, "vega": 0.0063, "theta": -0.0177, "rho": 0.0005, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T10:05:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SDS261120P00071000", "bid": 14.3, "bid_size": 123.0, "ask": 15.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0109, "vega": 0.0041, "theta": -0.0168, "rho": -0.0048, "theo": 15.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SDS261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 149.0, "iv": 1.063, "open_interest": 24.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0083, "vega": 0.0056, "theta": -0.0159, "rho": 0.0004, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T12:22:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SDS261120P00072000", "bid": 15.3, "bid_size": 123.0, "ask": 16.8, "ask_size": 30.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0092, "vega": 0.0029, "theta": -0.015, "rho": -0.0032, "theo": 16.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SDS261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 148.0, "iv": 1.1191, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0071, "vega": 0.0049, "theta": -0.0143, "rho": 0.0004, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 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": "SDS261120P00073000", "bid": 16.3, "bid_size": 123.0, "ask": 17.8, "ask_size": 30.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0075, "vega": 0.0022, "theta": -0.0137, "rho": -0.0026, "theo": 17.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "SDS261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 148.0, "iv": 1.0829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0062, "vega": 0.0044, "theta": -0.0129, "rho": 0.0003, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 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": "SDS261120P00074000", "bid": 17.3, "bid_size": 123.0, "ask": 18.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0061, "vega": 0.0018, "theta": -0.0119, "rho": -0.0026, "theo": 18.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SDS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.1214, "open_interest": 149.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0054, "vega": 0.0039, "theta": -0.0116, "rho": 0.0003, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:36:22", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SDS261120P00075000", "bid": 18.3, "bid_size": 123.0, "ask": 19.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.005, "vega": 0.0015, "theta": -0.0104, "rho": -0.0011, "theo": 19.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SDS261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 179.0, "iv": 1.1592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0047, "vega": 0.0034, "theta": -0.0104, "rho": 0.0002, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 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": "SDS261120P00076000", "bid": 19.3, "bid_size": 123.0, "ask": 20.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0101, "rho": -0.0007, "theo": 20.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SDS261218C00045000", "bid": 10.2, "bid_size": 61.0, "ask": 11.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.012, "vega": 0.017, "theta": -0.0075, "rho": 0.0474, "theo": 11.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-05T15:01:06", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SDS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 254.0, "iv": 0.5558, "open_interest": 20.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.012, "vega": 0.017, "theta": -0.0087, "rho": -0.0026, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-07T13:04:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS261218C00046000", "bid": 9.2, "bid_size": 55.0, "ask": 10.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0144, "vega": 0.0194, "theta": -0.0083, "rho": 0.0481, "theo": 10.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SDS261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 247.0, "iv": 0.5145, "open_interest": 10.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0145, "vega": 0.0194, "theta": -0.0093, "rho": -0.0031, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-07T14:59:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS261218C00047000", "bid": 8.2, "bid_size": 55.0, "ask": 9.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0176, "vega": 0.0222, "theta": -0.0092, "rho": 0.0486, "theo": 9.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SDS261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 240.0, "iv": 0.4736, "open_interest": 30.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0177, "vega": 0.0223, "theta": -0.0101, "rho": -0.0036, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-07T14:59:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS261218C00048000", "bid": 7.2, "bid_size": 101.0, "ask": 8.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0216, "vega": 0.0257, "theta": -0.0102, "rho": 0.0489, "theo": 8.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SDS261218P00048000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 118.0, "iv": 0.3205, "open_interest": 34.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0217, "vega": 0.0258, "theta": -0.0111, "rho": -0.0044, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:02:00", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SDS261218C00049000", "bid": 6.3, "bid_size": 55.0, "ask": 8.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0267, "vega": 0.03, "theta": -0.0115, "rho": 0.0489, "theo": 7.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SDS261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 0.3647, "open_interest": 1.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.027, "vega": 0.0302, "theta": -0.0123, "rho": -0.0053, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-10T10:22:37", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SDS261218C00050000", "bid": 5.5, "bid_size": 101.0, "ask": 7.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0333, "vega": 0.0354, "theta": -0.0131, "rho": 0.0485, "theo": 6.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T13:03:36", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "SDS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 0.3258, "open_interest": 4.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0337, "vega": 0.0356, "theta": -0.0139, "rho": -0.0067, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T11:03:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SDS261218C00051000", "bid": 4.6, "bid_size": 76.0, "ask": 6.1, "ask_size": 116.0, "iv": 0.1789, "open_interest": 23.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0414, "vega": 0.0419, "theta": -0.0151, "rho": 0.0475, "theo": 5.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-11-05T15:33:35", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SDS261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0419, "vega": 0.0423, "theta": -0.0158, "rho": -0.0085, "theo": 0.4161, "change": 0.0, "open": 0.0, "high": 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": "SDS261218C00052000", "bid": 3.9, "bid_size": 131.0, "ask": 5.4, "ask_size": 146.0, "iv": 0.2428, "open_interest": 6.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0507, "vega": 0.0496, "theta": -0.0176, "rho": 0.0458, "theo": 4.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T10:02:26", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SDS261218P00052000", "bid": 0.05, "bid_size": 947.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.2528, "open_interest": 10.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0514, "vega": 0.05, "theta": -0.0183, "rho": -0.011, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-07T12:53:05", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SDS261218C00053000", "bid": 3.2, "bid_size": 212.0, "ask": 4.6, "ask_size": 163.0, "iv": 0.2514, "open_interest": 51.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0596, "vega": 0.0578, "theta": -0.0207, "rho": 0.043, "theo": 4.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-05T15:36:37", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SDS261218P00053000", "bid": 0.05, "bid_size": 1446.0, "ask": 1.45, "ask_size": 227.0, "iv": 0.2776, "open_interest": 5.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0605, "vega": 0.0582, "theta": -0.0214, "rho": -0.0142, "theo": 0.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:10:27", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "SDS261218C00054000", "bid": 2.9, "bid_size": 163.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.254, "open_interest": 38.0, "volume": 16.0, "delta": 0.6864, "gamma": 0.0659, "vega": 0.0651, "theta": -0.0241, "rho": 0.0394, "theo": 3.4447, "change": -1.99, "open": 3.3, "high": 3.3, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T15:50:43", "percent_change": -38.6408, "prev_day_close": 5.15000009536743}, {"option": "SDS261218P00054000", "bid": 0.35, "bid_size": 920.0, "ask": 1.5, "ask_size": 192.0, "iv": 0.2575, "open_interest": 16.0, "volume": 1.0, "delta": -0.3176, "gamma": 0.0671, "vega": 0.0654, "theta": -0.0247, "rho": -0.0178, "theo": 1.1489, "change": -0.05, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:06:23", "percent_change": -5.26316, "prev_day_close": 0.950000002980232}, {"option": "SDS261218C00055000", "bid": 2.3, "bid_size": 244.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.2662, "open_interest": 87.0, "volume": 3.0, "delta": 0.6127, "gamma": 0.0681, "vega": 0.0702, "theta": -0.0274, "rho": 0.0353, "theo": 2.9255, "change": -1.7, "open": 3.07, "high": 3.07, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T14:10:22", "percent_change": -37.3626, "prev_day_close": 4.54999995231628}, {"option": "SDS261218P00055000", "bid": 1.4, "bid_size": 230.0, "ask": 2.0, "ask_size": 272.0, "iv": 0.3156, "open_interest": 10.0, "volume": 2.0, "delta": -0.3924, "gamma": 0.0694, "vega": 0.0703, "theta": -0.028, "rho": -0.0216, "theo": 1.6298, "change": 0.25, "open": 1.35, "high": 1.4, "low": 1.35, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:41:18", "percent_change": 21.7391, "prev_day_close": 1.14999997615814}, {"option": "SDS261218C00056000", "bid": 1.95, "bid_size": 200.0, "ask": 2.7, "ask_size": 148.0, "iv": 0.2967, "open_interest": 20.0, "volume": 16.0, "delta": 0.5427, "gamma": 0.0666, "vega": 0.0727, "theta": -0.0301, "rho": 0.0313, "theo": 2.522, "change": -1.85, "open": 2.71, "high": 2.71, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:37:28", "percent_change": -45.1219, "prev_day_close": 4.09999990463257}, {"option": "SDS261218P00056000", "bid": 1.85, "bid_size": 308.0, "ask": 3.1, "ask_size": 261.0, "iv": 0.3579, "open_interest": 2.0, "volume": 2.0, "delta": -0.4634, "gamma": 0.0679, "vega": 0.0726, "theta": -0.0308, "rho": -0.0251, "theo": 2.2273, "change": 0.6, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:56:45", "percent_change": 36.3636, "prev_day_close": 1.64999997615814}, {"option": "SDS261218C00057000", "bid": 1.75, "bid_size": 102.0, "ask": 2.5, "ask_size": 166.0, "iv": 0.333, "open_interest": 112.0, "volume": 21.0, "delta": 0.4806, "gamma": 0.0629, "vega": 0.073, "theta": -0.0322, "rho": 0.0277, "theo": 2.2078, "change": -1.58, "open": 2.8, "high": 2.8, "low": 2.02, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T13:59:30", "percent_change": -43.8889, "prev_day_close": 3.59999990463257}, {"option": "SDS261218P00057000", "bid": 2.1, "bid_size": 294.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.3148, "open_interest": 5.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0642, "vega": 0.0728, "theta": -0.0328, "rho": -0.0282, "theo": 2.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:36:28", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SDS261218C00058000", "bid": 1.4, "bid_size": 226.0, "ask": 2.55, "ask_size": 220.0, "iv": 0.3681, "open_interest": 59.0, "volume": 1.0, "delta": 0.4273, "gamma": 0.0583, "vega": 0.0719, "theta": -0.0337, "rho": 0.0246, "theo": 1.9584, "change": -0.9, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:39:50", "percent_change": -26.087, "prev_day_close": 3.45000004768372}, {"option": "SDS261218P00058000", "bid": 2.9, "bid_size": 294.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.3353, "open_interest": 6.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0596, "vega": 0.0714, "theta": -0.0343, "rho": -0.0306, "theo": 3.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T10:09:10", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SDS261218C00059000", "bid": 1.2, "bid_size": 304.0, "ask": 2.0, "ask_size": 329.0, "iv": 0.3648, "open_interest": 51.0, "volume": 4.0, "delta": 0.382, "gamma": 0.0535, "vega": 0.0699, "theta": -0.0347, "rho": 0.022, "theo": 1.7559, "change": -1.1, "open": 2.17, "high": 2.17, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:57:49", "percent_change": -37.931, "prev_day_close": 2.90000009536743}, {"option": "SDS261218P00059000", "bid": 3.5, "bid_size": 302.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0548, "vega": 0.0692, "theta": -0.0353, "rho": -0.0321, "theo": 4.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "SDS261218C00060000", "bid": 1.1, "bid_size": 258.0, "ask": 2.1, "ask_size": 366.0, "iv": 0.41, "open_interest": 109.0, "volume": 2.0, "delta": 0.3434, "gamma": 0.0489, "vega": 0.0675, "theta": -0.0352, "rho": 0.0198, "theo": 1.588, "change": -0.94, "open": 2.05, "high": 2.05, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T09:45:18", "percent_change": -34.8148, "prev_day_close": 2.70000004768372}, {"option": "SDS261218P00060000", "bid": 4.5, "bid_size": 306.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.4006, "open_interest": 7.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0502, "vega": 0.0666, "theta": -0.0358, "rho": -0.034, "theo": 5.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-06-26T11:27:44", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SDS261218C00061000", "bid": 1.05, "bid_size": 10.0, "ask": 1.5, "ask_size": 287.0, "iv": 0.4018, "open_interest": 50.0, "volume": 53.0, "delta": 0.3104, "gamma": 0.0447, "vega": 0.0648, "theta": -0.0355, "rho": 0.0178, "theo": 1.4461, "change": -1.025, "open": 1.7, "high": 1.7, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:10:22", "percent_change": -44.086, "prev_day_close": 2.32500004768372}, {"option": "SDS261218P00061000", "bid": 5.2, "bid_size": 304.0, "ask": 7.2, "ask_size": 35.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.046, "vega": 0.0636, "theta": -0.036, "rho": -0.0348, "theo": 6.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SDS261218C00062000", "bid": 0.7, "bid_size": 321.0, "ask": 1.85, "ask_size": 355.0, "iv": 0.4402, "open_interest": 41.0, "volume": 3.0, "delta": 0.282, "gamma": 0.0409, "vega": 0.062, "theta": -0.0355, "rho": 0.0162, "theo": 1.3244, "change": -0.62, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T09:57:16", "percent_change": -29.5238, "prev_day_close": 2.10000002384186}, {"option": "SDS261218P00062000", "bid": 6.1, "bid_size": 160.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0421, "vega": 0.0607, "theta": -0.036, "rho": -0.036, "theo": 7.0407, "change": 0.0, "open": 0.0, "high": 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": "SDS261218C00063000", "bid": 0.8, "bid_size": 8.0, "ask": 1.2, "ask_size": 253.0, "iv": 0.4291, "open_interest": 75.0, "volume": 8.0, "delta": 0.2574, "gamma": 0.0375, "vega": 0.0592, "theta": -0.0353, "rho": 0.0147, "theo": 1.2188, "change": -0.85, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:12:01", "percent_change": -45.9459, "prev_day_close": 1.84999996423721}, {"option": "SDS261218P00063000", "bid": 7.0, "bid_size": 153.0, "ask": 8.9, "ask_size": 30.0, "iv": 0.4695, "open_interest": 6.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0387, "vega": 0.0577, "theta": -0.0357, "rho": -0.0366, "theo": 7.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-10-28T12:07:57", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SDS261218C00064000", "bid": 0.45, "bid_size": 369.0, "ask": 1.65, "ask_size": 305.0, "iv": 0.4717, "open_interest": 4.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0344, "vega": 0.0566, "theta": -0.0349, "rho": 0.0135, "theo": 1.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T10:20:14", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SDS261218P00064000", "bid": 7.9, "bid_size": 136.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0356, "vega": 0.0547, "theta": -0.0353, "rho": -0.0372, "theo": 8.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SDS261218C00065000", "bid": 0.3, "bid_size": 254.0, "ask": 1.6, "ask_size": 198.0, "iv": 0.4851, "open_interest": 25.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0317, "vega": 0.054, "theta": -0.0345, "rho": 0.0124, "theo": 1.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-05T12:17:55", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SDS261218P00065000", "bid": 8.8, "bid_size": 113.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0328, "vega": 0.0522, "theta": -0.0348, "rho": -0.0376, "theo": 9.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SDS261218C00066000", "bid": 0.2, "bid_size": 506.0, "ask": 1.55, "ask_size": 160.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0292, "vega": 0.0514, "theta": -0.0339, "rho": 0.0114, "theo": 0.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SDS261218P00066000", "bid": 9.8, "bid_size": 113.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0303, "vega": 0.0493, "theta": -0.0342, "rho": -0.0374, "theo": 10.6945, "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": 9.34999990463257}, {"option": "SDS261218C00067000", "bid": 0.4, "bid_size": 116.0, "ask": 1.5, "ask_size": 191.0, "iv": 0.5452, "open_interest": 16.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.027, "vega": 0.0491, "theta": -0.0333, "rho": 0.0105, "theo": 0.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T13:10:26", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SDS261218P00067000", "bid": 10.7, "bid_size": 113.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.5713, "open_interest": 3.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0281, "vega": 0.0467, "theta": -0.0336, "rho": -0.0376, "theo": 11.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-06-04T10:20:50", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SDS261218C00068000", "bid": 0.05, "bid_size": 978.0, "ask": 1.4, "ask_size": 159.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0251, "vega": 0.0468, "theta": -0.0327, "rho": 0.0098, "theo": 0.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SDS261218P00068000", "bid": 11.6, "bid_size": 113.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0261, "vega": 0.0446, "theta": -0.0329, "rho": -0.0374, "theo": 12.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SDS261218C00069000", "bid": 0.05, "bid_size": 964.0, "ask": 1.4, "ask_size": 214.0, "iv": 0.5514, "open_interest": 34.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0233, "vega": 0.0447, "theta": -0.032, "rho": 0.0091, "theo": 0.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T10:44:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SDS261218P00069000", "bid": 12.6, "bid_size": 113.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0243, "vega": 0.0423, "theta": -0.0321, "rho": -0.0378, "theo": 13.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SDS261218C00070000", "bid": 0.05, "bid_size": 1452.0, "ask": 1.35, "ask_size": 301.0, "iv": 0.5711, "open_interest": 5.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0217, "vega": 0.0426, "theta": -0.0313, "rho": 0.0084, "theo": 0.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T11:49:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SDS261218P00070000", "bid": 13.5, "bid_size": 113.0, "ask": 16.2, "ask_size": 30.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0226, "vega": 0.0399, "theta": -0.0314, "rho": -0.0371, "theo": 14.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "SDS261218C00071000", "bid": 0.05, "bid_size": 976.0, "ask": 1.3, "ask_size": 175.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0202, "vega": 0.0408, "theta": -0.0306, "rho": 0.0079, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "SDS261218P00071000", "bid": 14.5, "bid_size": 113.0, "ask": 16.4, "ask_size": 21.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0212, "vega": 0.0378, "theta": -0.0306, "rho": -0.037, "theo": 15.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SDS261218C00072000", "bid": 0.05, "bid_size": 977.0, "ask": 1.3, "ask_size": 182.0, "iv": 0.6137, "open_interest": 1.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0189, "vega": 0.039, "theta": -0.0299, "rho": 0.0074, "theo": 0.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-05T14:06:12", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SDS261218P00072000", "bid": 15.5, "bid_size": 113.0, "ask": 18.3, "ask_size": 23.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0198, "vega": 0.0362, "theta": -0.0298, "rho": -0.0376, "theo": 16.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SDS261218C00073000", "bid": 0.05, "bid_size": 975.0, "ask": 1.3, "ask_size": 183.0, "iv": 0.6372, "open_interest": 2.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0177, "vega": 0.0372, "theta": -0.0292, "rho": 0.0069, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-07-31T09:30:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SDS261218P00073000", "bid": 16.6, "bid_size": 113.0, "ask": 18.8, "ask_size": 23.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0186, "vega": 0.0342, "theta": -0.029, "rho": -0.0365, "theo": 17.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "SDS261218C00074000", "bid": 0.05, "bid_size": 973.0, "ask": 1.25, "ask_size": 208.0, "iv": 0.6533, "open_interest": 20.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0166, "vega": 0.0356, "theta": -0.0284, "rho": 0.0065, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-21T15:03:51", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "SDS261218P00074000", "bid": 17.4, "bid_size": 101.0, "ask": 19.6, "ask_size": 23.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0175, "vega": 0.0324, "theta": -0.0282, "rho": -0.0364, "theo": 18.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "SDS261218C00075000", "bid": 0.05, "bid_size": 962.0, "ask": 1.3, "ask_size": 227.0, "iv": 0.6824, "open_interest": 29.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0155, "vega": 0.0341, "theta": -0.0277, "rho": 0.0061, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T15:58:23", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "SDS261218P00075000", "bid": 18.4, "bid_size": 101.0, "ask": 20.6, "ask_size": 23.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0164, "vega": 0.0306, "theta": -0.0274, "rho": -0.0351, "theo": 19.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SDS261218C00076000", "bid": 0.05, "bid_size": 951.0, "ask": 1.2, "ask_size": 190.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0146, "vega": 0.0326, "theta": -0.027, "rho": 0.0057, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "SDS261218P00076000", "bid": 19.4, "bid_size": 101.0, "ask": 21.4, "ask_size": 15.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0155, "vega": 0.029, "theta": -0.0267, "rho": -0.0351, "theo": 20.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "SDS261218C00077000", "bid": 0.05, "bid_size": 457.0, "ask": 1.25, "ask_size": 211.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0137, "vega": 0.0313, "theta": -0.0263, "rho": 0.0054, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "SDS261218P00077000", "bid": 20.4, "bid_size": 101.0, "ask": 22.7, "ask_size": 23.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0147, "vega": 0.0277, "theta": -0.026, "rho": -0.035, "theo": 21.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "SDS261218C00078000", "bid": 0.05, "bid_size": 452.0, "ask": 1.2, "ask_size": 213.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.013, "vega": 0.03, "theta": -0.0256, "rho": 0.0051, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SDS261218P00078000", "bid": 21.4, "bid_size": 101.0, "ask": 24.1, "ask_size": 23.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0139, "vega": 0.0264, "theta": -0.0253, "rho": -0.0339, "theo": 22.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SDS261218C00079000", "bid": 0.05, "bid_size": 446.0, "ask": 1.2, "ask_size": 216.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0122, "vega": 0.0287, "theta": -0.0249, "rho": 0.0048, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SDS261218P00079000", "bid": 22.4, "bid_size": 109.0, "ask": 24.4, "ask_size": 11.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0132, "vega": 0.0248, "theta": -0.0245, "rho": -0.0337, "theo": 23.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SDS261218C00080000", "bid": 0.15, "bid_size": 20.0, "ask": 1.15, "ask_size": 285.0, "iv": 0.7795, "open_interest": 63.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0115, "vega": 0.0276, "theta": -0.0242, "rho": 0.0045, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T12:53:53", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "SDS261218P00080000", "bid": 23.5, "bid_size": 101.0, "ask": 25.8, "ask_size": 23.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0125, "vega": 0.0236, "theta": -0.0238, "rho": -0.0332, "theo": 24.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SDS261218C00081000", "bid": 0.05, "bid_size": 435.0, "ask": 1.2, "ask_size": 217.0, "iv": 0.7913, "open_interest": 1.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0109, "vega": 0.0265, "theta": -0.0236, "rho": 0.0043, "theo": 0.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T10:55:45", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SDS261218P00081000", "bid": 24.3, "bid_size": 109.0, "ask": 26.2, "ask_size": 22.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0119, "vega": 0.0221, "theta": -0.0232, "rho": -0.0322, "theo": 25.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "SDS261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 206.0, "iv": 0.8025, "open_interest": 1.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0103, "vega": 0.0254, "theta": -0.0229, "rho": 0.0041, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-06-22T13:23:23", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SDS261218P00082000", "bid": 25.3, "bid_size": 101.0, "ask": 27.6, "ask_size": 23.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0113, "vega": 0.0208, "theta": -0.0226, "rho": -0.0306, "theo": 26.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "SDS261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 217.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0098, "vega": 0.0244, "theta": -0.0223, "rho": 0.0039, "theo": 0.3649, "change": 0.0, "open": 0.0, "high": 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": "SDS261218P00083000", "bid": 26.3, "bid_size": 101.0, "ask": 28.1, "ask_size": 8.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0108, "vega": 0.0198, "theta": -0.0219, "rho": -0.0305, "theo": 27.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "SDS261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 208.0, "iv": 0.8393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0093, "vega": 0.0234, "theta": -0.0217, "rho": 0.0037, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 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": "SDS261218P00084000", "bid": 27.3, "bid_size": 101.0, "ask": 29.5, "ask_size": 23.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0102, "vega": 0.0189, "theta": -0.0213, "rho": -0.0306, "theo": 28.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "SDS261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0088, "vega": 0.0225, "theta": -0.0211, "rho": 0.0035, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 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": "SDS261218P00085000", "bid": 28.3, "bid_size": 101.0, "ask": 30.5, "ask_size": 23.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0098, "vega": 0.0179, "theta": -0.0207, "rho": -0.0289, "theo": 29.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "SDS261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 211.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0084, "vega": 0.0217, "theta": -0.0205, "rho": 0.0033, "theo": 0.3161, "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": 0.625}, {"option": "SDS261218P00086000", "bid": 29.3, "bid_size": 101.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0093, "vega": 0.0167, "theta": -0.0202, "rho": -0.0286, "theo": 30.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "SDS261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 213.0, "iv": 0.9056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0069, "vega": 0.0186, "theta": -0.0184, "rho": 0.0027, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 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": "SDS261218P00090000", "bid": 33.3, "bid_size": 101.0, "ask": 35.5, "ask_size": 23.0, "iv": 0.9731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0078, "vega": 0.0128, "theta": -0.0179, "rho": -0.0237, "theo": 34.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "SDS261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 221.0, "iv": 0.9822, "open_interest": 11.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0055, "vega": 0.0155, "theta": -0.016, "rho": 0.0022, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-02T12:56:25", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SDS261218P00095000", "bid": 38.1, "bid_size": 101.0, "ask": 41.2, "ask_size": 23.0, "iv": 1.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0067, "vega": 0.0091, "theta": -0.0154, "rho": -0.02, "theo": 39.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "SDS270115C00040000", "bid": 15.1, "bid_size": 43.0, "ask": 17.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0055, "vega": 0.0107, "theta": -0.0031, "rho": 0.0461, "theo": 16.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-02T14:50:42", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SDS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 102.0, "iv": 0.466, "open_interest": 56.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0086, "vega": 0.023, "theta": -0.0079, "rho": -0.0048, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-04T15:19:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SDS270115C00045000", "bid": 10.4, "bid_size": 58.0, "ask": 12.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0126, "vega": 0.0228, "theta": -0.0057, "rho": 0.0511, "theo": 11.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-09-09T14:55:05", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SDS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 328.0, "iv": 0.4424, "open_interest": 16.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0177, "vega": 0.0367, "theta": -0.0099, "rho": -0.0086, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-19T10:48:11", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SDS270115C00050000", "bid": 5.6, "bid_size": 146.0, "ask": 7.6, "ask_size": 193.0, "iv": 0.2683, "open_interest": 97.0, "volume": 2.0, "delta": 0.87, "gamma": 0.0351, "vega": 0.0461, "theta": -0.0119, "rho": 0.0526, "theo": 6.7243, "change": -1.69, "open": 6.86, "high": 6.86, "low": 6.86, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-11-09T11:37:39", "percent_change": -19.7661, "prev_day_close": 8.54999995231628}, {"option": "SDS270115P00050000", "bid": 0.05, "bid_size": 1401.0, "ask": 1.4, "ask_size": 219.0, "iv": 0.2855, "open_interest": 53.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.04, "vega": 0.0657, "theta": -0.0144, "rho": -0.0195, "theo": 0.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T14:52:23", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SDS270115C00055000", "bid": 2.65, "bid_size": 159.0, "ask": 4.1, "ask_size": 194.0, "iv": 0.3143, "open_interest": 103.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0552, "vega": 0.0889, "theta": -0.0243, "rho": 0.0425, "theo": 3.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-06T15:24:05", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SDS270115P00055000", "bid": 2.4, "bid_size": 6.0, "ask": 3.2, "ask_size": 178.0, "iv": 0.3158, "open_interest": 36.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0523, "vega": 0.0931, "theta": -0.023, "rho": -0.0441, "theo": 2.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-05T11:19:21", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SDS270115C00060000", "bid": 0.95, "bid_size": 397.0, "ask": 3.0, "ask_size": 297.0, "iv": 0.3848, "open_interest": 37.0, "volume": 2.0, "delta": 0.3776, "gamma": 0.0408, "vega": 0.0885, "theta": -0.0288, "rho": 0.0302, "theo": 2.2396, "change": -0.81, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T09:30:12", "percent_change": -24.9231, "prev_day_close": 3.25}, {"option": "SDS270115P00060000", "bid": 5.0, "bid_size": 213.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.3366, "open_interest": 35.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0388, "vega": 0.0872, "theta": -0.0269, "rho": -0.0631, "theo": 6.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:52:42", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SDS270115C00061000", "bid": 1.2, "bid_size": 306.0, "ask": 2.8, "ask_size": 286.0, "iv": 0.4208, "open_interest": 6.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.038, "vega": 0.0863, "theta": -0.029, "rho": 0.0288, "theo": 2.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-16T13:31:56", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SDS270115P00061000", "bid": 5.8, "bid_size": 157.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.3984, "open_interest": 1.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0363, "vega": 0.0846, "theta": -0.0271, "rho": -0.0654, "theo": 7.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-07-27T14:09:19", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SDS270115C00062000", "bid": 1.0, "bid_size": 331.0, "ask": 2.65, "ask_size": 256.0, "iv": 0.4314, "open_interest": 1.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0354, "vega": 0.0842, "theta": -0.0291, "rho": 0.0268, "theo": 1.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-21T10:10:38", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SDS270115P00062000", "bid": 7.0, "bid_size": 140.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.034, "vega": 0.0824, "theta": -0.0272, "rho": -0.0685, "theo": 8.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-04T09:32:15", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SDS270115C00063000", "bid": 1.5, "bid_size": 2.0, "ask": 1.8, "ask_size": 103.0, "iv": 0.4389, "open_interest": 3.0, "volume": 1.0, "delta": 0.3028, "gamma": 0.033, "vega": 0.0816, "theta": -0.029, "rho": 0.0256, "theo": 1.8439, "change": -0.775, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:44:14", "percent_change": -31.9588, "prev_day_close": 2.42500001192093}, {"option": "SDS270115P00063000", "bid": 7.5, "bid_size": 153.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.4253, "open_interest": 1.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0318, "vega": 0.0794, "theta": -0.0271, "rho": -0.0708, "theo": 9.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2025-12-29T15:29:31", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SDS270115C00064000", "bid": 0.65, "bid_size": 369.0, "ask": 2.45, "ask_size": 266.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0309, "vega": 0.0794, "theta": -0.0289, "rho": 0.024, "theo": 1.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SDS270115P00064000", "bid": 8.4, "bid_size": 150.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.4456, "open_interest": 11.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0299, "vega": 0.0773, "theta": -0.027, "rho": -0.0724, "theo": 10.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-04-14T13:47:27", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SDS270115C00065000", "bid": 0.95, "bid_size": 14.0, "ask": 1.65, "ask_size": 228.0, "iv": 0.4459, "open_interest": 28.0, "volume": 3.0, "delta": 0.2657, "gamma": 0.0289, "vega": 0.0768, "theta": -0.0288, "rho": 0.023, "theo": 1.6451, "change": -0.625, "open": 1.05, "high": 1.45, "low": 1.05, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:17:13", "percent_change": -30.1205, "prev_day_close": 2.07500004768372}, {"option": "SDS270115P00065000", "bid": 9.2, "bid_size": 149.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.436, "open_interest": 32.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0281, "vega": 0.0747, "theta": -0.0268, "rho": -0.0749, "theo": 11.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-07-27T14:09:48", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SDS270115C00066000", "bid": 0.5, "bid_size": 362.0, "ask": 2.15, "ask_size": 308.0, "iv": 0.474, "open_interest": 35.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0272, "vega": 0.0746, "theta": -0.0286, "rho": 0.0216, "theo": 1.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-07-02T10:38:57", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "SDS270115P00066000", "bid": 10.1, "bid_size": 100.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.3871, "open_interest": 20.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0264, "vega": 0.0725, "theta": -0.0266, "rho": -0.0771, "theo": 12.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-06-01T14:10:57", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SDS270115C00067000", "bid": 0.35, "bid_size": 260.0, "ask": 2.1, "ask_size": 265.0, "iv": 0.4831, "open_interest": 7.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0256, "vega": 0.0725, "theta": -0.0283, "rho": 0.0204, "theo": 1.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-15T11:33:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SDS270115P00067000", "bid": 11.0, "bid_size": 85.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.484, "open_interest": 52.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.025, "vega": 0.0699, "theta": -0.0263, "rho": -0.0788, "theo": 13.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-05-04T15:21:56", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SDS270115C00068000", "bid": 0.25, "bid_size": 634.0, "ask": 2.0, "ask_size": 281.0, "iv": 0.4904, "open_interest": 36.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0241, "vega": 0.07, "theta": -0.028, "rho": 0.0196, "theo": 1.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T14:13:21", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "SDS270115P00068000", "bid": 11.9, "bid_size": 93.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.4831, "open_interest": 31.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0236, "vega": 0.068, "theta": -0.026, "rho": -0.081, "theo": 14.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2025-12-29T15:31:59", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SDS270115C00069000", "bid": 0.15, "bid_size": 640.0, "ask": 2.0, "ask_size": 271.0, "iv": 0.504, "open_interest": 12.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0228, "vega": 0.0679, "theta": -0.0278, "rho": 0.0186, "theo": 1.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:50:05", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "SDS270115P00069000", "bid": 12.9, "bid_size": 84.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.5132, "open_interest": 51.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0223, "vega": 0.0654, "theta": -0.0256, "rho": -0.0822, "theo": 14.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2025-12-29T15:32:40", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SDS270115C00070000", "bid": 0.05, "bid_size": 1035.0, "ask": 1.9, "ask_size": 284.0, "iv": 0.5082, "open_interest": 36.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0216, "vega": 0.0659, "theta": -0.0274, "rho": 0.0176, "theo": 1.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-22T14:46:38", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "SDS270115P00070000", "bid": 13.8, "bid_size": 82.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.5177, "open_interest": 13.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0211, "vega": 0.0635, "theta": -0.0252, "rho": -0.0842, "theo": 15.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-05-15T14:01:32", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SDS270115C00071000", "bid": 0.6, "bid_size": 4.0, "ask": 1.85, "ask_size": 357.0, "iv": 0.5692, "open_interest": 113.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0204, "vega": 0.0638, "theta": -0.0271, "rho": 0.017, "theo": 1.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-01T12:11:46", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SDS270115P00071000", "bid": 14.7, "bid_size": 80.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.5295, "open_interest": 40.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.02, "vega": 0.0614, "theta": -0.0248, "rho": -0.086, "theo": 16.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2025-12-29T15:33:33", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SDS270115C00072000", "bid": 0.05, "bid_size": 1003.0, "ask": 1.65, "ask_size": 259.0, "iv": 0.525, "open_interest": 1.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0194, "vega": 0.0619, "theta": -0.0268, "rho": 0.0161, "theo": 1.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-04-21T13:20:29", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SDS270115P00072000", "bid": 15.7, "bid_size": 101.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.5309, "open_interest": 85.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.019, "vega": 0.0595, "theta": -0.0244, "rho": -0.0872, "theo": 17.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-02-04T09:30:08", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "SDS270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 284.0, "iv": 0.5527, "open_interest": 6.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0184, "vega": 0.0601, "theta": -0.0264, "rho": 0.0154, "theo": 1.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-05-15T14:06:07", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "SDS270115P00073000", "bid": 16.6, "bid_size": 82.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.5502, "open_interest": 5.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0181, "vega": 0.0579, "theta": -0.0239, "rho": -0.0891, "theo": 18.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.29, "last_trade_time": "2025-12-29T14:46:22", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SDS270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 282.0, "iv": 0.5661, "open_interest": 4.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0175, "vega": 0.0583, "theta": -0.026, "rho": 0.0146, "theo": 1.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-02T11:55:08", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "SDS270115P00074000", "bid": 17.6, "bid_size": 82.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.5692, "open_interest": 5.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0172, "vega": 0.056, "theta": -0.0235, "rho": -0.0899, "theo": 19.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.94, "last_trade_time": "2025-12-29T14:44:45", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SDS270115C00075000", "bid": 0.05, "bid_size": 988.0, "ask": 1.75, "ask_size": 287.0, "iv": 0.5884, "open_interest": 15.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0167, "vega": 0.0565, "theta": -0.0257, "rho": 0.0141, "theo": 1.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.15000002086163}, {"option": "SDS270115P00075000", "bid": 18.7, "bid_size": 90.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.5876, "open_interest": 10.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0164, "vega": 0.0541, "theta": -0.023, "rho": -0.0916, "theo": 20.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.86, "last_trade_time": "2025-12-29T14:44:05", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SDS270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 286.0, "iv": 0.6008, "open_interest": 3.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.016, "vega": 0.0549, "theta": -0.0253, "rho": 0.0135, "theo": 0.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-04-02T10:20:26", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "SDS270115P00076000", "bid": 20.0, "bid_size": 52.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.6254, "open_interest": 6.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0157, "vega": 0.0526, "theta": -0.0225, "rho": -0.0934, "theo": 21.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-04-13T15:42:54", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "SDS270115C00077000", "bid": 0.05, "bid_size": 970.0, "ask": 1.35, "ask_size": 261.0, "iv": 0.5816, "open_interest": 3.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0152, "vega": 0.0534, "theta": -0.0249, "rho": 0.0129, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T13:00:21", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SDS270115P00077000", "bid": 20.8, "bid_size": 92.0, "ask": 24.3, "ask_size": 9.0, "iv": 0.6336, "open_interest": 11.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.015, "vega": 0.0509, "theta": -0.022, "rho": -0.0948, "theo": 22.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2025-12-29T14:44:34", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "SDS270115C00078000", "bid": 0.05, "bid_size": 1004.0, "ask": 1.65, "ask_size": 277.0, "iv": 0.6291, "open_interest": 16.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0146, "vega": 0.0519, "theta": -0.0245, "rho": 0.0124, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-08-24T10:43:48", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "SDS270115P00078000", "bid": 21.5, "bid_size": 81.0, "ask": 25.2, "ask_size": 9.0, "iv": 0.6089, "open_interest": 21.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0143, "vega": 0.0495, "theta": -0.0215, "rho": -0.0961, "theo": 23.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.34, "last_trade_time": "2025-12-29T14:46:36", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "SDS270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 283.0, "iv": 0.64, "open_interest": 1.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0139, "vega": 0.0503, "theta": -0.0242, "rho": 0.012, "theo": 0.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-06-02T11:55:08", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "SDS270115P00079000", "bid": 22.4, "bid_size": 81.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.6021, "open_interest": 5.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0137, "vega": 0.0481, "theta": -0.021, "rho": -0.0977, "theo": 24.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.44, "last_trade_time": "2026-03-31T15:38:16", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SDS270115C00080000", "bid": 0.2, "bid_size": 134.0, "ask": 1.25, "ask_size": 274.0, "iv": 0.634, "open_interest": 33.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0134, "vega": 0.0489, "theta": -0.0238, "rho": 0.0115, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:31:43", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "SDS270115P00080000", "bid": 23.4, "bid_size": 81.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.5477, "open_interest": 10.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0131, "vega": 0.0468, "theta": -0.0206, "rho": -0.0992, "theo": 25.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2025-12-29T14:43:17", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SDS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 401.0, "iv": 0.718, "open_interest": 14.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0109, "vega": 0.0426, "theta": -0.0219, "rho": 0.0095, "theo": 0.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SDS270115P00085000", "bid": 28.3, "bid_size": 82.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0107, "vega": 0.0404, "theta": -0.0181, "rho": -0.1053, "theo": 30.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "SDS270115C00090000", "bid": 0.05, "bid_size": 965.0, "ask": 1.2, "ask_size": 279.0, "iv": 0.7468, "open_interest": 7.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0091, "vega": 0.0373, "theta": -0.0202, "rho": 0.0079, "theo": 0.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-13T10:43:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SDS270115P00090000", "bid": 33.2, "bid_size": 82.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0089, "vega": 0.035, "theta": -0.0157, "rho": -0.1113, "theo": 35.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "SDS270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 287.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0076, "vega": 0.0328, "theta": -0.0185, "rho": 0.0067, "theo": 0.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-02-19T10:01:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SDS270115P00095000", "bid": 38.0, "bid_size": 82.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0074, "vega": 0.0307, "theta": -0.0135, "rho": -0.1178, "theo": 40.0377, "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": 37.75}, {"option": "SDS270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 251.0, "iv": 0.8319, "open_interest": 2.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0065, "vega": 0.029, "theta": -0.017, "rho": 0.0057, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "SDS270115P00100000", "bid": 42.9, "bid_size": 82.0, "ask": 46.8, "ask_size": 8.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0063, "vega": 0.0271, "theta": -0.0113, "rho": -0.1234, "theo": 44.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "SDS270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 259.0, "iv": 0.9357, "open_interest": 2.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0056, "vega": 0.0258, "theta": -0.0156, "rho": 0.0049, "theo": 0.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:32:22", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "SDS270115P00105000", "bid": 47.9, "bid_size": 82.0, "ask": 51.7, "ask_size": 8.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0054, "vega": 0.0238, "theta": -0.0093, "rho": -0.1299, "theo": 49.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "SDS270115C00110000", "bid": 0.15, "bid_size": 6.0, "ask": 0.5, "ask_size": 118.0, "iv": 0.853, "open_interest": 94.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0048, "vega": 0.023, "theta": -0.0142, "rho": 0.0042, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:03:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SDS270115P00110000", "bid": 52.8, "bid_size": 84.0, "ask": 56.7, "ask_size": 8.0, "iv": 0.8353, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0046, "vega": 0.0211, "theta": -0.0074, "rho": -0.136, "theo": 54.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "SDS270115C00115000", "bid": 0.05, "bid_size": 30.0, "ask": 0.75, "ask_size": 250.0, "iv": 0.9282, "open_interest": 13.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0042, "vega": 0.0206, "theta": -0.0131, "rho": 0.0037, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T10:02:54", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SDS270115P00115000", "bid": 57.7, "bid_size": 82.0, "ask": 61.7, "ask_size": 8.0, "iv": 0.8641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.004, "vega": 0.0184, "theta": -0.0056, "rho": -0.1415, "theo": 59.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "SDS270319C00036000", "bid": 19.1, "bid_size": 34.0, "ask": 21.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0052, "vega": 0.0189, "theta": -0.0024, "rho": 0.0531, "theo": 20.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SDS270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0061, "vega": 0.0321, "theta": -0.0058, "rho": -0.0094, "theo": 0.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SDS270319C00037000", "bid": 18.1, "bid_size": 61.0, "ask": 20.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.006, "vega": 0.0238, "theta": -0.0029, "rho": 0.0547, "theo": 19.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SDS270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 146.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0069, "vega": 0.0344, "theta": -0.006, "rho": -0.0102, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 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": "SDS270319C00038000", "bid": 17.1, "bid_size": 34.0, "ask": 19.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0068, "vega": 0.026, "theta": -0.0033, "rho": 0.0625, "theo": 18.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SDS270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 127.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0077, "vega": 0.0371, "theta": -0.0062, "rho": -0.0111, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 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": "SDS270319C00039000", "bid": 15.3, "bid_size": 61.0, "ask": 18.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0078, "vega": 0.0278, "theta": -0.0038, "rho": 0.0635, "theo": 17.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "SDS270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 151.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0086, "vega": 0.0398, "theta": -0.0064, "rho": -0.0122, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 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": "SDS270319C00040000", "bid": 15.1, "bid_size": 34.0, "ask": 17.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.009, "vega": 0.0308, "theta": -0.0042, "rho": 0.0645, "theo": 16.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SDS270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0097, "vega": 0.043, "theta": -0.0066, "rho": -0.0133, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 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": "SDS270319C00041000", "bid": 14.1, "bid_size": 34.0, "ask": 16.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0104, "vega": 0.0368, "theta": -0.0048, "rho": 0.0748, "theo": 15.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SDS270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.4561, "open_interest": 1.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0109, "vega": 0.0465, "theta": -0.0069, "rho": -0.0146, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T11:47:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SDS270319C00042000", "bid": 13.1, "bid_size": 61.0, "ask": 15.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0119, "vega": 0.0396, "theta": -0.0053, "rho": 0.0755, "theo": 14.7155, "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": 16.4999995231628}, {"option": "SDS270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0123, "vega": 0.0506, "theta": -0.0072, "rho": -0.0162, "theo": 0.4998, "change": 0.0, "open": 0.0, "high": 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": "SDS270319C00043000", "bid": 11.3, "bid_size": 77.0, "ask": 14.5, "ask_size": 74.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0137, "vega": 0.045, "theta": -0.0059, "rho": 0.0761, "theo": 13.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-09-25T09:45:19", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "SDS270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.014, "vega": 0.0549, "theta": -0.0076, "rho": -0.018, "theo": 0.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SDS270319C00044000", "bid": 11.1, "bid_size": 34.0, "ask": 13.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0157, "vega": 0.0513, "theta": -0.0065, "rho": 0.0873, "theo": 12.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "SDS270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0159, "vega": 0.0598, "theta": -0.008, "rho": -0.0201, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SDS270319C00045000", "bid": 10.1, "bid_size": 34.0, "ask": 12.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0179, "vega": 0.0559, "theta": -0.0071, "rho": 0.0873, "theo": 11.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SDS270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 148.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.018, "vega": 0.0654, "theta": -0.0084, "rho": -0.0228, "theo": 0.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-14T11:27:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SDS270319C00046000", "bid": 9.1, "bid_size": 61.0, "ask": 11.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0204, "vega": 0.0649, "theta": -0.0078, "rho": 0.0983, "theo": 10.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SDS270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0205, "vega": 0.0715, "theta": -0.009, "rho": -0.0255, "theo": 0.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SDS270319C00047000", "bid": 8.2, "bid_size": 34.0, "ask": 10.9, "ask_size": 61.0, "iv": 0.209, "open_interest": 1.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0231, "vega": 0.072, "theta": -0.0085, "rho": 0.0973, "theo": 10.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-10-26T11:16:15", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SDS270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 156.0, "iv": 0.3353, "open_interest": 5.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0232, "vega": 0.0786, "theta": -0.0096, "rho": -0.0291, "theo": 0.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-09-21T13:05:03", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SDS270319C00048000", "bid": 7.4, "bid_size": 35.0, "ask": 10.1, "ask_size": 61.0, "iv": 0.2368, "open_interest": 8.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0259, "vega": 0.0806, "theta": -0.0093, "rho": 0.1063, "theo": 9.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T13:55:15", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SDS270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 123.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0262, "vega": 0.0858, "theta": -0.0103, "rho": -0.0331, "theo": 1.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "SDS270319C00049000", "bid": 6.8, "bid_size": 31.0, "ask": 9.4, "ask_size": 61.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0286, "vega": 0.0901, "theta": -0.0101, "rho": 0.1129, "theo": 8.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SDS270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 115.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0292, "vega": 0.0938, "theta": -0.0112, "rho": -0.0381, "theo": 1.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-30T11:16:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SDS270319C00050000", "bid": 6.0, "bid_size": 35.0, "ask": 8.2, "ask_size": 73.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0312, "vega": 0.0991, "theta": -0.011, "rho": 0.1164, "theo": 7.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SDS270319P00050000", "bid": 0.05, "bid_size": 1017.0, "ask": 2.65, "ask_size": 108.0, "iv": 0.29, "open_interest": 3.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0322, "vega": 0.1015, "theta": -0.0121, "rho": -0.0432, "theo": 1.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-14T11:27:38", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "SDS270319C00051000", "bid": 5.5, "bid_size": 43.0, "ask": 7.6, "ask_size": 62.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0334, "vega": 0.1071, "theta": -0.0119, "rho": 0.1143, "theo": 7.0005, "change": 0.0, "open": 0.0, "high": 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": "SDS270319P00051000", "bid": 0.4, "bid_size": 628.0, "ask": 2.95, "ask_size": 99.0, "iv": 0.2924, "open_interest": 1.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0349, "vega": 0.1092, "theta": -0.0131, "rho": -0.0491, "theo": 1.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-15T11:47:31", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "SDS270319C00052000", "bid": 5.0, "bid_size": 56.0, "ask": 7.5, "ask_size": 73.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0351, "vega": 0.1145, "theta": -0.0128, "rho": 0.1129, "theo": 6.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SDS270319P00052000", "bid": 0.55, "bid_size": 164.0, "ask": 3.3, "ask_size": 94.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.037, "vega": 0.116, "theta": -0.0141, "rho": -0.0554, "theo": 2.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "SDS270319C00053000", "bid": 4.4, "bid_size": 100.0, "ask": 6.7, "ask_size": 92.0, "iv": 0.2868, "open_interest": 1.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0362, "vega": 0.1207, "theta": -0.0138, "rho": 0.1102, "theo": 5.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T12:01:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SDS270319P00053000", "bid": 1.15, "bid_size": 159.0, "ask": 3.8, "ask_size": 96.0, "iv": 0.2982, "open_interest": 1.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0385, "vega": 0.1214, "theta": -0.0151, "rho": -0.0616, "theo": 2.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-09-11T12:08:47", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "SDS270319C00054000", "bid": 3.8, "bid_size": 114.0, "ask": 6.5, "ask_size": 100.0, "iv": 0.301, "open_interest": 1.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0366, "vega": 0.1254, "theta": -0.0148, "rho": 0.1054, "theo": 5.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-08-27T14:30:39", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SDS270319P00054000", "bid": 1.85, "bid_size": 113.0, "ask": 4.4, "ask_size": 96.0, "iv": 0.3156, "open_interest": 6.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0392, "vega": 0.1257, "theta": -0.0161, "rho": -0.068, "theo": 3.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-25T10:50:36", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SDS270319C00055000", "bid": 3.8, "bid_size": 84.0, "ask": 6.1, "ask_size": 151.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.0366, "vega": 0.1288, "theta": -0.0156, "rho": 0.0999, "theo": 4.9517, "change": 0.0, "open": 0.0, "high": 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": "SDS270319P00055000", "bid": 2.55, "bid_size": 177.0, "ask": 4.9, "ask_size": 168.0, "iv": 0.3249, "open_interest": 10.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0392, "vega": 0.1282, "theta": -0.017, "rho": -0.0735, "theo": 3.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-26T15:59:32", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SDS270319C00056000", "bid": 3.5, "bid_size": 88.0, "ask": 5.6, "ask_size": 149.0, "iv": 0.333, "open_interest": 3.0, "volume": 2.0, "delta": 0.5584, "gamma": 0.0361, "vega": 0.1308, "theta": -0.0164, "rho": 0.0942, "theo": 4.5948, "change": -1.05, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:21:03", "percent_change": -18.9189, "prev_day_close": 5.55000019073486}, {"option": "SDS270319P00056000", "bid": 3.2, "bid_size": 170.0, "ask": 5.6, "ask_size": 166.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0387, "vega": 0.1296, "theta": -0.0177, "rho": -0.0794, "theo": 4.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SDS270319C00057000", "bid": 3.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 159.0, "iv": 0.3556, "open_interest": 1.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0353, "vega": 0.1318, "theta": -0.0171, "rho": 0.0886, "theo": 4.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-04T11:37:19", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SDS270319P00057000", "bid": 4.0, "bid_size": 163.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0379, "vega": 0.1297, "theta": -0.0183, "rho": -0.0834, "theo": 5.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SDS270319C00058000", "bid": 2.9, "bid_size": 84.0, "ask": 5.3, "ask_size": 104.0, "iv": 0.3642, "open_interest": 3.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0342, "vega": 0.1319, "theta": -0.0177, "rho": 0.0835, "theo": 4.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-15T15:15:30", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SDS270319P00058000", "bid": 4.2, "bid_size": 109.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0368, "vega": 0.129, "theta": -0.0188, "rho": -0.0888, "theo": 5.8238, "change": 0.0, "open": 0.0, "high": 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": "SDS270319C00059000", "bid": 2.6, "bid_size": 96.0, "ask": 4.9, "ask_size": 98.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.0331, "vega": 0.1314, "theta": -0.0182, "rho": 0.0787, "theo": 3.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SDS270319P00059000", "bid": 5.3, "bid_size": 95.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.0355, "vega": 0.1277, "theta": -0.0192, "rho": -0.0916, "theo": 6.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SDS270319C00060000", "bid": 2.45, "bid_size": 120.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.3459, "open_interest": 16.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0319, "vega": 0.1303, "theta": -0.0186, "rho": 0.0744, "theo": 3.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T12:38:50", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SDS270319P00060000", "bid": 6.6, "bid_size": 34.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0342, "vega": 0.1257, "theta": -0.0196, "rho": -0.0951, "theo": 7.3791, "change": 0.0, "open": 0.0, "high": 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": "SDS270319C00061000", "bid": 2.3, "bid_size": 215.0, "ask": 4.5, "ask_size": 232.0, "iv": 0.3926, "open_interest": 1.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0307, "vega": 0.1289, "theta": -0.0189, "rho": 0.0703, "theo": 3.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SDS270319P00061000", "bid": 7.1, "bid_size": 168.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0329, "vega": 0.1238, "theta": -0.0198, "rho": -0.0992, "theo": 8.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "SDS270319C00062000", "bid": 1.2, "bid_size": 4.0, "ask": 3.5, "ask_size": 310.0, "iv": 0.3951, "open_interest": 6.0, "volume": 4.0, "delta": 0.3948, "gamma": 0.0295, "vega": 0.1271, "theta": -0.0192, "rho": 0.0666, "theo": 3.1818, "change": -0.55, "open": 3.7, "high": 3.7, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T10:10:21", "percent_change": -14.1026, "prev_day_close": 3.89999997615814}, {"option": "SDS270319P00062000", "bid": 7.8, "bid_size": 160.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0315, "vega": 0.1215, "theta": -0.0199, "rho": -0.1022, "theo": 9.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SDS270319C00063000", "bid": 1.8, "bid_size": 272.0, "ask": 4.2, "ask_size": 233.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0283, "vega": 0.1251, "theta": -0.0194, "rho": 0.0632, "theo": 3.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SDS270319P00063000", "bid": 8.2, "bid_size": 163.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0302, "vega": 0.1182, "theta": -0.0199, "rho": -0.1037, "theo": 9.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SDS270319C00064000", "bid": 1.6, "bid_size": 154.0, "ask": 4.0, "ask_size": 136.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0272, "vega": 0.123, "theta": -0.0195, "rho": 0.06, "theo": 2.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SDS270319P00064000", "bid": 9.0, "bid_size": 89.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0289, "vega": 0.1153, "theta": -0.0199, "rho": -0.1061, "theo": 10.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SDS270319C00065000", "bid": 1.4, "bid_size": 161.0, "ask": 3.8, "ask_size": 133.0, "iv": 0.4173, "open_interest": 1.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0261, "vega": 0.1208, "theta": -0.0196, "rho": 0.0571, "theo": 2.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-27T13:41:14", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SDS270319P00065000", "bid": 9.9, "bid_size": 88.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0277, "vega": 0.1134, "theta": -0.0198, "rho": -0.1092, "theo": 11.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SDS270319C00066000", "bid": 1.2, "bid_size": 167.0, "ask": 3.7, "ask_size": 135.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.025, "vega": 0.1184, "theta": -0.0196, "rho": 0.0544, "theo": 2.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "SDS270319P00066000", "bid": 10.8, "bid_size": 88.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7162, "gamma": 0.0266, "vega": 0.1105, "theta": -0.0197, "rho": -0.1118, "theo": 12.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SDS270319C00067000", "bid": 1.05, "bid_size": 169.0, "ask": 3.6, "ask_size": 138.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.024, "vega": 0.1162, "theta": -0.0196, "rho": 0.0519, "theo": 2.5027, "change": 0.0, "open": 0.0, "high": 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": "SDS270319P00067000", "bid": 11.6, "bid_size": 91.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0254, "vega": 0.1072, "theta": -0.0196, "rho": -0.1112, "theo": 13.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SDS270319C00068000", "bid": 0.9, "bid_size": 171.0, "ask": 3.5, "ask_size": 132.0, "iv": 0.4388, "open_interest": 1.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0231, "vega": 0.1138, "theta": -0.0196, "rho": 0.0495, "theo": 2.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-20T09:30:00", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SDS270319P00068000", "bid": 12.5, "bid_size": 92.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0244, "vega": 0.1037, "theta": -0.0194, "rho": -0.1135, "theo": 14.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "SDS270319C00069000", "bid": 0.8, "bid_size": 177.0, "ask": 3.3, "ask_size": 133.0, "iv": 0.4423, "open_interest": 4.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0222, "vega": 0.1114, "theta": -0.0196, "rho": 0.0473, "theo": 2.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-20T09:30:00", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SDS270319P00069000", "bid": 13.4, "bid_size": 87.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0234, "vega": 0.1011, "theta": -0.0191, "rho": -0.115, "theo": 15.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SDS270319C00070000", "bid": 0.75, "bid_size": 330.0, "ask": 3.2, "ask_size": 248.0, "iv": 0.4518, "open_interest": 7.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0213, "vega": 0.1091, "theta": -0.0195, "rho": 0.0453, "theo": 2.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T11:47:35", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SDS270319P00070000", "bid": 14.3, "bid_size": 120.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0224, "vega": 0.0989, "theta": -0.0189, "rho": -0.1176, "theo": 16.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SDS270319C00071000", "bid": 1.15, "bid_size": 154.0, "ask": 3.1, "ask_size": 281.0, "iv": 0.482, "open_interest": 1.0, "volume": 1.0, "delta": 0.2592, "gamma": 0.0205, "vega": 0.1068, "theta": -0.0194, "rho": 0.0434, "theo": 2.1161, "change": -0.325, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:07:42", "percent_change": -13.6842, "prev_day_close": 2.375}, {"option": "SDS270319P00071000", "bid": 15.2, "bid_size": 117.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0215, "vega": 0.0963, "theta": -0.0186, "rho": -0.1193, "theo": 17.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "SDS270319C00072000", "bid": 0.45, "bid_size": 780.0, "ask": 3.1, "ask_size": 259.0, "iv": 0.4636, "open_interest": 4.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0198, "vega": 0.1045, "theta": -0.0193, "rho": 0.0416, "theo": 2.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-26T14:50:08", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SDS270319P00072000", "bid": 16.2, "bid_size": 120.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0206, "vega": 0.0938, "theta": -0.0183, "rho": -0.1209, "theo": 17.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-22T14:49:35", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "SDS270319C00073000", "bid": 0.4, "bid_size": 551.0, "ask": 3.0, "ask_size": 180.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.019, "vega": 0.1023, "theta": -0.0192, "rho": 0.04, "theo": 1.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SDS270319P00073000", "bid": 17.1, "bid_size": 77.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0198, "vega": 0.0903, "theta": -0.018, "rho": -0.1198, "theo": 18.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SDS270319C00074000", "bid": 0.3, "bid_size": 601.0, "ask": 2.95, "ask_size": 186.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0183, "vega": 0.1, "theta": -0.019, "rho": 0.0384, "theo": 1.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "SDS270319P00074000", "bid": 18.0, "bid_size": 81.0, "ask": 21.2, "ask_size": 2.0, "iv": 0.481, "open_interest": 1.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.019, "vega": 0.0873, "theta": -0.0177, "rho": -0.1212, "theo": 19.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-22T14:41:38", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SDS270319C00075000", "bid": 0.25, "bid_size": 610.0, "ask": 2.9, "ask_size": 193.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0177, "vega": 0.0978, "theta": -0.0189, "rho": 0.0369, "theo": 1.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SDS270319P00075000", "bid": 18.9, "bid_size": 73.0, "ask": 22.9, "ask_size": 13.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0183, "vega": 0.0851, "theta": -0.0173, "rho": -0.1224, "theo": 20.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "SDS270319C00076000", "bid": 0.15, "bid_size": 982.0, "ask": 2.85, "ask_size": 193.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0171, "vega": 0.0957, "theta": -0.0187, "rho": 0.0355, "theo": 1.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SDS270319P00076000", "bid": 19.9, "bid_size": 62.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0176, "vega": 0.083, "theta": -0.017, "rho": -0.1245, "theo": 21.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SDS270319C00080000", "bid": 0.5, "bid_size": 158.0, "ask": 2.6, "ask_size": 193.0, "iv": 0.5478, "open_interest": 1.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0149, "vega": 0.0877, "theta": -0.018, "rho": 0.0306, "theo": 1.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-19T11:23:18", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SDS270319P00080000", "bid": 23.6, "bid_size": 62.0, "ask": 27.6, "ask_size": 13.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0151, "vega": 0.0744, "theta": -0.0155, "rho": -0.1261, "theo": 25.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "SDS270319C00085000", "bid": 0.05, "bid_size": 1322.0, "ask": 2.45, "ask_size": 306.0, "iv": 0.5685, "open_interest": 7.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0127, "vega": 0.0787, "theta": -0.017, "rho": 0.0258, "theo": 1.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T11:32:51", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SDS270319P00085000", "bid": 28.4, "bid_size": 73.0, "ask": 32.4, "ask_size": 13.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0126, "vega": 0.0643, "theta": -0.0135, "rho": -0.1324, "theo": 30.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "SDS270617C00033000", "bid": 22.1, "bid_size": 43.0, "ask": 23.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9793, "gamma": 0.0042, "vega": 0.0184, "theta": 0.0, "rho": 0.0575, "theo": 23.2362, "change": -1.9, "open": 23.4, "high": 23.4, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-09T12:03:00", "percent_change": -7.53968, "prev_day_close": 25.1999998092651}, {"option": "SDS270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 247.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0052, "vega": 0.0433, "theta": -0.0043, "rho": -0.0172, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00034000", "bid": 21.0, "bid_size": 43.0, "ask": 22.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9755, "gamma": 0.005, "vega": 0.022, "theta": 0.0, "rho": 0.0588, "theo": 22.257, "change": -1.84, "open": 22.36, "high": 22.36, "low": 22.36, "tick": "no_change", "last_trade_price": 22.36, "last_trade_time": "2026-11-09T11:59:52", "percent_change": -7.6033, "prev_day_close": 24.1999998092651}, {"option": "SDS270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 248.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0058, "vega": 0.0464, "theta": -0.0045, "rho": -0.0187, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00035000", "bid": 19.9, "bid_size": 43.0, "ask": 22.7, "ask_size": 61.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0058, "vega": 0.0292, "theta": 0.0, "rho": 0.0771, "theo": 21.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SDS270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 249.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0065, "vega": 0.0497, "theta": -0.0046, "rho": -0.0202, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00036000", "bid": 18.9, "bid_size": 43.0, "ask": 21.7, "ask_size": 61.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0068, "vega": 0.0311, "theta": -0.0004, "rho": 0.0785, "theo": 20.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "SDS270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 149.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0072, "vega": 0.0532, "theta": -0.0048, "rho": -0.022, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00037000", "bid": 17.9, "bid_size": 43.0, "ask": 20.7, "ask_size": 64.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0079, "vega": 0.0331, "theta": -0.001, "rho": 0.0797, "theo": 19.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "SDS270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 149.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.008, "vega": 0.0571, "theta": -0.005, "rho": -0.024, "theo": 0.5792, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00038000", "bid": 16.9, "bid_size": 43.0, "ask": 19.7, "ask_size": 61.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0091, "vega": 0.0449, "theta": -0.0017, "rho": 0.1042, "theo": 18.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "SDS270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 149.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0089, "vega": 0.0618, "theta": -0.0052, "rho": -0.0264, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00039000", "bid": 15.9, "bid_size": 44.0, "ask": 18.7, "ask_size": 60.0, "iv": 0.3374, "open_interest": 1.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0104, "vega": 0.0481, "theta": -0.0023, "rho": 0.1054, "theo": 17.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-11-04T12:40:35", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SDS270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 127.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0099, "vega": 0.0664, "theta": -0.0055, "rho": -0.029, "theo": 0.6842, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00040000", "bid": 14.9, "bid_size": 43.0, "ask": 17.7, "ask_size": 61.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0118, "vega": 0.053, "theta": -0.003, "rho": 0.1063, "theo": 16.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "SDS270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 161.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.011, "vega": 0.0715, "theta": -0.0058, "rho": -0.032, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00041000", "bid": 13.9, "bid_size": 44.0, "ask": 16.7, "ask_size": 61.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0133, "vega": 0.0647, "theta": -0.0036, "rho": 0.1338, "theo": 15.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "SDS270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 161.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0122, "vega": 0.0775, "theta": -0.006, "rho": -0.0353, "theo": 0.8292, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00042000", "bid": 12.9, "bid_size": 44.0, "ask": 15.7, "ask_size": 61.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0148, "vega": 0.0696, "theta": -0.0042, "rho": 0.1342, "theo": 14.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "SDS270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 161.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0136, "vega": 0.0837, "theta": -0.0064, "rho": -0.0393, "theo": 0.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SDS270617C00043000", "bid": 11.9, "bid_size": 44.0, "ask": 14.8, "ask_size": 61.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0163, "vega": 0.0823, "theta": -0.0047, "rho": 0.1599, "theo": 13.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "SDS270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 128.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.015, "vega": 0.0904, "theta": -0.0068, "rho": -0.0437, "theo": 1.0367, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00044000", "bid": 10.9, "bid_size": 45.0, "ask": 13.8, "ask_size": 61.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0177, "vega": 0.0886, "theta": -0.0053, "rho": 0.1593, "theo": 12.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "SDS270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 111.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0166, "vega": 0.0981, "theta": -0.0072, "rho": -0.0489, "theo": 1.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "SDS270617C00045000", "bid": 9.8, "bid_size": 46.0, "ask": 13.0, "ask_size": 61.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0192, "vega": 0.1004, "theta": -0.0058, "rho": 0.1789, "theo": 12.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SDS270617P00045000", "bid": 0.05, "bid_size": 990.0, "ask": 2.7, "ask_size": 131.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0183, "vega": 0.1055, "theta": -0.0076, "rho": -0.0547, "theo": 1.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "SDS270617C00046000", "bid": 9.2, "bid_size": 47.0, "ask": 12.1, "ask_size": 47.0, "iv": 0.2519, "open_interest": 1.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0205, "vega": 0.1086, "theta": -0.0063, "rho": 0.1768, "theo": 11.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-26T11:13:36", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "SDS270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 125.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.02, "vega": 0.1136, "theta": -0.0081, "rho": -0.0612, "theo": 1.54, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00047000", "bid": 8.2, "bid_size": 48.0, "ask": 11.2, "ask_size": 48.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0217, "vega": 0.1185, "theta": -0.0069, "rho": 0.1881, "theo": 10.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SDS270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 118.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0216, "vega": 0.1218, "theta": -0.0087, "rho": -0.0686, "theo": 1.783, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00048000", "bid": 7.9, "bid_size": 50.0, "ask": 10.5, "ask_size": 50.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0228, "vega": 0.1276, "theta": -0.0075, "rho": 0.1923, "theo": 9.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SDS270617P00048000", "bid": 0.1, "bid_size": 1066.0, "ask": 3.4, "ask_size": 112.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0231, "vega": 0.1298, "theta": -0.0092, "rho": -0.0764, "theo": 2.0727, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00049000", "bid": 7.4, "bid_size": 52.0, "ask": 9.8, "ask_size": 52.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0238, "vega": 0.1354, "theta": -0.0081, "rho": 0.1889, "theo": 9.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SDS270617P00049000", "bid": 0.45, "bid_size": 621.0, "ask": 3.7, "ask_size": 102.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0244, "vega": 0.1375, "theta": -0.0098, "rho": -0.0855, "theo": 2.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SDS270617C00050000", "bid": 6.7, "bid_size": 60.0, "ask": 9.4, "ask_size": 65.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0247, "vega": 0.1428, "theta": -0.0088, "rho": 0.1858, "theo": 8.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SDS270617P00050000", "bid": 0.55, "bid_size": 147.0, "ask": 4.0, "ask_size": 95.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0255, "vega": 0.1444, "theta": -0.0104, "rho": -0.0942, "theo": 2.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SDS270617C00051000", "bid": 6.2, "bid_size": 62.0, "ask": 9.4, "ask_size": 88.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0254, "vega": 0.1492, "theta": -0.0095, "rho": 0.1812, "theo": 8.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SDS270617P00051000", "bid": 1.45, "bid_size": 145.0, "ask": 4.3, "ask_size": 86.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0263, "vega": 0.1506, "theta": -0.0109, "rho": -0.1037, "theo": 3.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "SDS270617C00052000", "bid": 5.8, "bid_size": 64.0, "ask": 9.1, "ask_size": 104.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0258, "vega": 0.1546, "theta": -0.0102, "rho": 0.1752, "theo": 7.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SDS270617P00052000", "bid": 2.4, "bid_size": 72.0, "ask": 4.9, "ask_size": 89.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0269, "vega": 0.1556, "theta": -0.0115, "rho": -0.113, "theo": 3.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "SDS270617C00053000", "bid": 5.4, "bid_size": 66.0, "ask": 8.6, "ask_size": 99.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0261, "vega": 0.159, "theta": -0.0108, "rho": 0.1688, "theo": 7.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SDS270617P00053000", "bid": 2.75, "bid_size": 112.0, "ask": 5.4, "ask_size": 84.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0271, "vega": 0.1599, "theta": -0.0119, "rho": -0.1226, "theo": 4.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "SDS270617C00054000", "bid": 4.6, "bid_size": 101.0, "ask": 8.5, "ask_size": 103.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0261, "vega": 0.1625, "theta": -0.0114, "rho": 0.1621, "theo": 6.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SDS270617P00054000", "bid": 3.5, "bid_size": 102.0, "ask": 6.1, "ask_size": 87.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0272, "vega": 0.1629, "theta": -0.0124, "rho": -0.131, "theo": 4.9101, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00055000", "bid": 4.8, "bid_size": 74.0, "ask": 8.3, "ask_size": 104.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.026, "vega": 0.1651, "theta": -0.012, "rho": 0.1557, "theo": 6.461, "change": 0.0, "open": 0.0, "high": 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": "SDS270617P00055000", "bid": 4.0, "bid_size": 107.0, "ask": 6.8, "ask_size": 89.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0271, "vega": 0.1652, "theta": -0.0127, "rho": -0.1395, "theo": 5.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-11-03T14:53:10", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SDS270617C00056000", "bid": 4.6, "bid_size": 1.0, "ask": 7.9, "ask_size": 105.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0258, "vega": 0.167, "theta": -0.0125, "rho": 0.1494, "theo": 6.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SDS270617P00056000", "bid": 5.0, "bid_size": 39.0, "ask": 7.4, "ask_size": 71.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0268, "vega": 0.1666, "theta": -0.0131, "rho": -0.1477, "theo": 6.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SDS270617C00057000", "bid": 3.9, "bid_size": 89.0, "ask": 7.6, "ask_size": 102.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0254, "vega": 0.1681, "theta": -0.013, "rho": 0.1434, "theo": 5.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SDS270617P00057000", "bid": 5.4, "bid_size": 94.0, "ask": 8.1, "ask_size": 71.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0265, "vega": 0.1674, "theta": -0.0133, "rho": -0.1552, "theo": 6.9062, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00058000", "bid": 4.1, "bid_size": 67.0, "ask": 7.3, "ask_size": 101.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.025, "vega": 0.1687, "theta": -0.0134, "rho": 0.1378, "theo": 5.5803, "change": 0.0, "open": 0.0, "high": 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": "SDS270617P00058000", "bid": 6.2, "bid_size": 49.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.026, "vega": 0.1676, "theta": -0.0136, "rho": -0.1624, "theo": 7.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SDS270617C00059000", "bid": 4.0, "bid_size": 68.0, "ask": 6.9, "ask_size": 165.0, "iv": 0.3922, "open_interest": 1.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0245, "vega": 0.1688, "theta": -0.0137, "rho": 0.1323, "theo": 5.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-11-06T13:18:33", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SDS270617P00059000", "bid": 7.0, "bid_size": 49.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0256, "vega": 0.1672, "theta": -0.0137, "rho": -0.1693, "theo": 8.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SDS270617C00060000", "bid": 3.6, "bid_size": 72.0, "ask": 6.9, "ask_size": 115.0, "iv": 0.4014, "open_interest": 36.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0239, "vega": 0.1685, "theta": -0.014, "rho": 0.1271, "theo": 5.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-03T14:53:10", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SDS270617P00060000", "bid": 7.8, "bid_size": 48.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.025, "vega": 0.1665, "theta": -0.0139, "rho": -0.1747, "theo": 9.1371, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00061000", "bid": 3.6, "bid_size": 54.0, "ask": 6.6, "ask_size": 136.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0234, "vega": 0.1679, "theta": -0.0143, "rho": 0.1223, "theo": 4.9022, "change": 0.0, "open": 0.0, "high": 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": "SDS270617P00061000", "bid": 8.5, "bid_size": 49.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0245, "vega": 0.1656, "theta": -0.014, "rho": -0.1807, "theo": 9.9184, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00062000", "bid": 3.2, "bid_size": 61.0, "ask": 6.4, "ask_size": 139.0, "iv": 0.4135, "open_interest": 1.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.0228, "vega": 0.1669, "theta": -0.0145, "rho": 0.1178, "theo": 4.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-03T14:53:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SDS270617P00062000", "bid": 9.8, "bid_size": 6.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.024, "vega": 0.1639, "theta": -0.014, "rho": -0.1862, "theo": 10.7153, "change": 0.0, "open": 0.0, "high": 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": "SDS270617C00063000", "bid": 3.3, "bid_size": 71.0, "ask": 6.0, "ask_size": 212.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.0223, "vega": 0.1658, "theta": -0.0147, "rho": 0.1135, "theo": 4.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SDS270617P00063000", "bid": 10.6, "bid_size": 10.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0234, "vega": 0.1624, "theta": -0.0141, "rho": -0.1904, "theo": 11.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SDS270617C00064000", "bid": 3.1, "bid_size": 97.0, "ask": 5.9, "ask_size": 230.0, "iv": 0.4309, "open_interest": 4.0, "volume": 4.0, "delta": 0.4092, "gamma": 0.0217, "vega": 0.1644, "theta": -0.0149, "rho": 0.1093, "theo": 4.3619, "change": -0.37, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-11-09T09:35:35", "percent_change": -7.11538, "prev_day_close": 5.19999992847443}, {"option": "SDS270617P00064000", "bid": 11.4, "bid_size": 9.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0229, "vega": 0.1604, "theta": -0.0141, "rho": -0.1935, "theo": 12.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SDS270617C00065000", "bid": 2.95, "bid_size": 92.0, "ask": 5.9, "ask_size": 231.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0212, "vega": 0.1629, "theta": -0.015, "rho": 0.1055, "theo": 4.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SDS270617P00065000", "bid": 12.2, "bid_size": 9.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0224, "vega": 0.1585, "theta": -0.014, "rho": -0.1977, "theo": 13.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SDS270617C00066000", "bid": 2.7, "bid_size": 58.0, "ask": 5.6, "ask_size": 140.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3813, "gamma": 0.0206, "vega": 0.1613, "theta": -0.0152, "rho": 0.1019, "theo": 4.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SDS270617P00066000", "bid": 12.6, "bid_size": 38.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0218, "vega": 0.1566, "theta": -0.014, "rho": -0.2019, "theo": 14.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SDS270617C00067000", "bid": 2.4, "bid_size": 69.0, "ask": 5.5, "ask_size": 141.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0201, "vega": 0.1596, "theta": -0.0152, "rho": 0.0985, "theo": 3.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SDS270617P00067000", "bid": 13.4, "bid_size": 39.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0213, "vega": 0.1541, "theta": -0.0139, "rho": -0.2057, "theo": 14.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SDS270617C00068000", "bid": 2.25, "bid_size": 72.0, "ask": 5.4, "ask_size": 139.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0196, "vega": 0.1578, "theta": -0.0153, "rho": 0.0952, "theo": 3.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "SDS270617P00068000", "bid": 14.2, "bid_size": 38.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0208, "vega": 0.1522, "theta": -0.0138, "rho": -0.2073, "theo": 15.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "SDS270617C00069000", "bid": 2.05, "bid_size": 110.0, "ask": 5.3, "ask_size": 134.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0191, "vega": 0.1559, "theta": -0.0154, "rho": 0.092, "theo": 3.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "SDS270617P00069000", "bid": 15.0, "bid_size": 40.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0203, "vega": 0.1491, "theta": -0.0137, "rho": -0.2077, "theo": 16.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "SDS270617C00070000", "bid": 1.85, "bid_size": 122.0, "ask": 5.2, "ask_size": 138.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0186, "vega": 0.154, "theta": -0.0154, "rho": 0.0891, "theo": 3.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SDS270617P00070000", "bid": 15.9, "bid_size": 32.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0199, "vega": 0.1468, "theta": -0.0136, "rho": -0.2116, "theo": 17.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SDS270617C00071000", "bid": 1.7, "bid_size": 127.0, "ask": 4.9, "ask_size": 134.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0181, "vega": 0.1521, "theta": -0.0154, "rho": 0.0864, "theo": 3.4388, "change": 0.0, "open": 0.0, "high": 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": "SDS270617P00071000", "bid": 16.7, "bid_size": 40.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0194, "vega": 0.1448, "theta": -0.0135, "rho": -0.2143, "theo": 18.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "SDS270617C00072000", "bid": 1.55, "bid_size": 130.0, "ask": 4.9, "ask_size": 134.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0177, "vega": 0.1502, "theta": -0.0154, "rho": 0.0837, "theo": 3.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SDS270617P00072000", "bid": 17.5, "bid_size": 44.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.019, "vega": 0.1424, "theta": -0.0133, "rho": -0.2166, "theo": 19.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SDS270617C00073000", "bid": 1.35, "bid_size": 135.0, "ask": 4.8, "ask_size": 133.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0172, "vega": 0.1482, "theta": -0.0154, "rho": 0.0812, "theo": 3.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "SDS270617P00073000", "bid": 18.4, "bid_size": 42.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0185, "vega": 0.1398, "theta": -0.0131, "rho": -0.2192, "theo": 20.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "SDS270617C00075000", "bid": 1.8, "bid_size": 94.0, "ask": 4.5, "ask_size": 271.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0164, "vega": 0.1442, "theta": -0.0154, "rho": 0.0764, "theo": 3.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "SDS270617P00075000", "bid": 20.1, "bid_size": 71.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0177, "vega": 0.134, "theta": -0.0127, "rho": -0.2159, "theo": 21.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SDS270617C00080000", "bid": 0.6, "bid_size": 270.0, "ask": 3.8, "ask_size": 237.0, "iv": 0.4812, "open_interest": 0.0, "volume": 6.0, "delta": 0.2498, "gamma": 0.0145, "vega": 0.1345, "theta": -0.0151, "rho": 0.0664, "theo": 2.6518, "change": -0.375, "open": 2.25, "high": 2.25, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:58:28", "percent_change": -14.5631, "prev_day_close": 2.57499992847443}, {"option": "SDS270617P00080000", "bid": 24.4, "bid_size": 70.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0158, "vega": 0.1222, "theta": -0.0116, "rho": -0.224, "theo": 26.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "SDS280121C00030000", "bid": 23.5, "bid_size": 34.0, "ask": 28.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0349, "theo": 26.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-10-26T13:38:00", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "SDS280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 341.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0044, "vega": 0.0539, "theta": -0.0021, "rho": -0.0323, "theo": 0.4307, "change": 0.0, "open": 0.0, "high": 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": "SDS280121C00035000", "bid": 18.5, "bid_size": 23.0, "ask": 21.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 0.9853, "gamma": 0.0044, "vega": 0.0152, "theta": 0.0, "rho": 0.054, "theo": 21.256, "change": -2.4, "open": 21.3, "high": 21.3, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T13:25:41", "percent_change": -10.2128, "prev_day_close": 23.5}, {"option": "SDS280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 334.0, "iv": 0.4022, "open_interest": 14.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0077, "vega": 0.0846, "theta": -0.0031, "rho": -0.0576, "theo": 0.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-04-21T10:40:50", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SDS280121C00040000", "bid": 14.0, "bid_size": 32.0, "ask": 18.5, "ask_size": 28.0, "iv": 0.21, "open_interest": 3.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0139, "vega": 0.088, "theta": -0.0035, "rho": 0.1778, "theo": 16.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-15T11:57:41", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SDS280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 361.0, "iv": 0.3338, "open_interest": 579.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0121, "vega": 0.1291, "theta": -0.0045, "rho": -0.1063, "theo": 1.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T12:00:39", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SDS280121C00045000", "bid": 10.5, "bid_size": 8.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.3025, "open_interest": 161.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0159, "vega": 0.1611, "theta": -0.0051, "rho": 0.2765, "theo": 13.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SDS280121P00045000", "bid": 0.5, "bid_size": 48.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.3001, "open_interest": 371.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0159, "vega": 0.1753, "theta": -0.0064, "rho": -0.1823, "theo": 3.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-12T13:52:54", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SDS280121C00050000", "bid": 8.0, "bid_size": 28.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.3461, "open_interest": 290.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0173, "vega": 0.2002, "theta": -0.0072, "rho": 0.2777, "theo": 10.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.26, "last_trade_time": "2026-04-23T14:26:19", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SDS280121P00050000", "bid": 4.0, "bid_size": 20.0, "ask": 7.6, "ask_size": 19.0, "iv": 0.3682, "open_interest": 200.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0174, "vega": 0.2065, "theta": -0.0079, "rho": -0.2702, "theo": 5.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-28T09:46:21", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SDS280121C00055000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.3854, "open_interest": 13.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.0174, "vega": 0.2196, "theta": -0.0089, "rho": 0.2537, "theo": 9.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-10-30T15:08:08", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SDS280121P00055000", "bid": 6.5, "bid_size": 37.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.3736, "open_interest": 592.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0174, "vega": 0.222, "theta": -0.0089, "rho": -0.3587, "theo": 8.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-30T10:24:57", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SDS280121C00060000", "bid": 5.3, "bid_size": 10.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.4075, "open_interest": 40.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0167, "vega": 0.2259, "theta": -0.01, "rho": 0.2329, "theo": 7.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T13:31:39", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SDS280121P00060000", "bid": 10.0, "bid_size": 32.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.4043, "open_interest": 34.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0166, "vega": 0.2269, "theta": -0.0094, "rho": -0.4413, "theo": 12.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-27T09:30:16", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SDS280121C00061000", "bid": 5.0, "bid_size": 10.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.3975, "open_interest": 2.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.0166, "vega": 0.2263, "theta": -0.0102, "rho": 0.2292, "theo": 7.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-06-22T12:35:51", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SDS280121P00061000", "bid": 11.2, "bid_size": 23.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.4315, "open_interest": 2.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0165, "vega": 0.227, "theta": -0.0094, "rho": -0.457, "theo": 13.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-28T14:45:16", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SDS280121C00062000", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.4179, "open_interest": 7.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0164, "vega": 0.2267, "theta": -0.0103, "rho": 0.2256, "theo": 7.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T13:03:46", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SDS280121P00062000", "bid": 11.5, "bid_size": 30.0, "ask": 15.8, "ask_size": 18.0, "iv": 0.4162, "open_interest": 17.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0163, "vega": 0.2269, "theta": -0.0094, "rho": -0.4729, "theo": 13.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-06-30T12:23:53", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SDS280121C00063000", "bid": 5.1, "bid_size": 23.0, "ask": 9.1, "ask_size": 45.0, "iv": 0.4247, "open_interest": 63.0, "volume": 0.0, "delta": 0.492, "gamma": 0.0162, "vega": 0.227, "theta": -0.0105, "rho": 0.2225, "theo": 7.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-07-06T13:27:11", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SDS280121P00063000", "bid": 12.5, "bid_size": 19.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.4246, "open_interest": 3.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0161, "vega": 0.2268, "theta": -0.0095, "rho": -0.4884, "theo": 14.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-19T14:55:26", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SDS280121C00064000", "bid": 5.2, "bid_size": 33.0, "ask": 9.5, "ask_size": 76.0, "iv": 0.4486, "open_interest": 1.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.016, "vega": 0.2261, "theta": -0.0106, "rho": 0.214, "theo": 7.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-05-19T14:31:14", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SDS280121P00064000", "bid": 13.0, "bid_size": 54.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.4393, "open_interest": 37.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.0159, "vega": 0.2267, "theta": -0.0095, "rho": -0.5033, "theo": 15.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-10-16T15:43:41", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SDS280121C00065000", "bid": 4.8, "bid_size": 43.0, "ask": 8.5, "ask_size": 99.0, "iv": 0.4297, "open_interest": 11.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0158, "vega": 0.2258, "theta": -0.0107, "rho": 0.21, "theo": 6.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-04-20T14:15:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SDS280121P00065000", "bid": 14.2, "bid_size": 22.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.4158, "open_interest": 2.0, "volume": 2.0, "delta": -0.5393, "gamma": 0.0157, "vega": 0.2259, "theta": -0.0094, "rho": -0.5194, "theo": 16.2118, "change": 1.48, "open": 16.28, "high": 16.38, "low": 16.28, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-11-09T13:26:52", "percent_change": 9.93289, "prev_day_close": 14.8999996185303}, {"option": "SDS280121C00066000", "bid": 5.0, "bid_size": 29.0, "ask": 9.0, "ask_size": 159.0, "iv": 0.457, "open_interest": 141.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0156, "vega": 0.2255, "theta": -0.0108, "rho": 0.2061, "theo": 6.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-08-28T09:30:07", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SDS280121P00066000", "bid": 14.5, "bid_size": 26.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.4452, "open_interest": 43.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.0155, "vega": 0.2252, "theta": -0.0094, "rho": -0.5336, "theo": 16.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-06-30T15:16:27", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SDS280121C00067000", "bid": 4.6, "bid_size": 21.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.4596, "open_interest": 1.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0154, "vega": 0.2251, "theta": -0.0109, "rho": 0.2025, "theo": 6.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-06-22T12:36:55", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SDS280121P00067000", "bid": 15.5, "bid_size": 26.0, "ask": 19.7, "ask_size": 7.0, "iv": 0.4408, "open_interest": 2.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0153, "vega": 0.2243, "theta": -0.0094, "rho": -0.5466, "theo": 17.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.34, "last_trade_time": "2026-05-04T15:17:24", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "SDS280121C00068000", "bid": 4.1, "bid_size": 13.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.435, "open_interest": 3.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0152, "vega": 0.2247, "theta": -0.011, "rho": 0.1993, "theo": 6.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-04-16T15:30:33", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SDS280121P00068000", "bid": 16.3, "bid_size": 22.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.4449, "open_interest": 5.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0151, "vega": 0.2236, "theta": -0.0094, "rho": -0.5585, "theo": 18.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-04-21T14:20:52", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SDS280121C00069000", "bid": 4.1, "bid_size": 33.0, "ask": 7.8, "ask_size": 46.0, "iv": 0.4436, "open_interest": 1.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.015, "vega": 0.2243, "theta": -0.0111, "rho": 0.1964, "theo": 6.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2025-11-21T09:30:03", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SDS280121P00069000", "bid": 17.0, "bid_size": 27.0, "ask": 21.3, "ask_size": 7.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0149, "vega": 0.2224, "theta": -0.0093, "rho": -0.5693, "theo": 19.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-10-30T14:44:07", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SDS280121C00070000", "bid": 4.0, "bid_size": 23.0, "ask": 8.1, "ask_size": 43.0, "iv": 0.4584, "open_interest": 12.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0148, "vega": 0.222, "theta": -0.0111, "rho": 0.1893, "theo": 6.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-26T15:54:08", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SDS280121P00070000", "bid": 18.0, "bid_size": 24.0, "ask": 22.1, "ask_size": 7.0, "iv": 0.4543, "open_interest": 26.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0148, "vega": 0.2216, "theta": -0.0093, "rho": -0.5779, "theo": 20.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.23, "last_trade_time": "2026-06-30T15:12:29", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SDS280121C00071000", "bid": 3.6, "bid_size": 2.0, "ask": 7.7, "ask_size": 37.0, "iv": 0.4502, "open_interest": 1.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0146, "vega": 0.2211, "theta": -0.0112, "rho": 0.1859, "theo": 5.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-05-20T10:45:03", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SDS280121P00071000", "bid": 18.5, "bid_size": 30.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.4642, "open_interest": 1.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0146, "vega": 0.2208, "theta": -0.0093, "rho": -0.5871, "theo": 21.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-05-20T10:48:26", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SDS280121C00072000", "bid": 3.0, "bid_size": 45.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.4416, "open_interest": 1.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0144, "vega": 0.2203, "theta": -0.0112, "rho": 0.1826, "theo": 5.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-04-13T15:42:14", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SDS280121P00072000", "bid": 19.5, "bid_size": 11.0, "ask": 24.1, "ask_size": 7.0, "iv": 0.467, "open_interest": 14.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0144, "vega": 0.2192, "theta": -0.0092, "rho": -0.5915, "theo": 21.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.64, "last_trade_time": "2026-04-09T12:09:20", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SDS280121C00073000", "bid": 3.6, "bid_size": 11.0, "ask": 7.8, "ask_size": 41.0, "iv": 0.4716, "open_interest": 1283.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0142, "vega": 0.2194, "theta": -0.0113, "rho": 0.1795, "theo": 5.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-04-09T12:04:36", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SDS280121P00073000", "bid": 20.5, "bid_size": 30.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.4693, "open_interest": 1.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0143, "vega": 0.2179, "theta": -0.0092, "rho": -0.5945, "theo": 22.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-04-09T12:10:18", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SDS280121C00074000", "bid": 3.0, "bid_size": 40.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0141, "vega": 0.2184, "theta": -0.0113, "rho": 0.1765, "theo": 5.6074, "change": 0.0, "open": 0.0, "high": 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": "SDS280121P00074000", "bid": 21.3, "bid_size": 10.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.483, "open_interest": 6.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0142, "vega": 0.2166, "theta": -0.0092, "rho": -0.5951, "theo": 23.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-06-22T12:37:46", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SDS280121C00075000", "bid": 3.0, "bid_size": 42.0, "ask": 7.3, "ask_size": 36.0, "iv": 0.4645, "open_interest": 4.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0139, "vega": 0.2176, "theta": -0.0113, "rho": 0.1738, "theo": 5.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-09-17T13:55:25", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SDS280121P00075000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.4871, "open_interest": 46.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0141, "vega": 0.2149, "theta": -0.0092, "rho": -0.5938, "theo": 24.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-03-31T15:34:14", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SDS280121C00076000", "bid": 3.0, "bid_size": 56.0, "ask": 7.2, "ask_size": 38.0, "iv": 0.4709, "open_interest": 2.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0137, "vega": 0.2167, "theta": -0.0114, "rho": 0.1713, "theo": 5.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-07-07T10:01:50", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SDS280121P00076000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.014, "vega": 0.2135, "theta": -0.0091, "rho": -0.5901, "theo": 25.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SDS280121C00077000", "bid": 2.5, "bid_size": 44.0, "ask": 6.9, "ask_size": 41.0, "iv": 0.4603, "open_interest": 1.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0135, "vega": 0.2136, "theta": -0.0114, "rho": 0.1658, "theo": 5.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-03-25T12:52:08", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SDS280121P00077000", "bid": 24.0, "bid_size": 2.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.4968, "open_interest": 1.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.0139, "vega": 0.2114, "theta": -0.0091, "rho": -0.5856, "theo": 26.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-03-17T14:29:56", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SDS280121C00078000", "bid": 2.5, "bid_size": 52.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0133, "vega": 0.2125, "theta": -0.0114, "rho": 0.163, "theo": 5.1599, "change": 0.0, "open": 0.0, "high": 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": "SDS280121P00078000", "bid": 24.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.4952, "open_interest": 1.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0138, "vega": 0.2097, "theta": -0.0091, "rho": -0.5901, "theo": 26.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-09-22T14:46:40", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SDS280121C00079000", "bid": 3.3, "bid_size": 54.0, "ask": 6.9, "ask_size": 107.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0131, "vega": 0.2113, "theta": -0.0114, "rho": 0.1603, "theo": 5.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-03-06T11:28:02", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SDS280121P00079000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0137, "vega": 0.2085, "theta": -0.0091, "rho": -0.5914, "theo": 27.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SDS280121C00080000", "bid": 2.9, "bid_size": 74.0, "ask": 6.8, "ask_size": 112.0, "iv": 0.4916, "open_interest": 7.0, "volume": 4.0, "delta": 0.3466, "gamma": 0.013, "vega": 0.2102, "theta": -0.0114, "rho": 0.1578, "theo": 4.9602, "change": -0.82, "open": 4.93, "high": 4.93, "low": 4.93, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-11-09T09:35:35", "percent_change": -14.2609, "prev_day_close": 5.75}, {"option": "SDS280121P00080000", "bid": 26.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.5032, "open_interest": 222.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0136, "vega": 0.2071, "theta": -0.009, "rho": -0.5872, "theo": 28.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-03-31T15:31:07", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SDS280121C00085000", "bid": 2.5, "bid_size": 73.0, "ask": 6.3, "ask_size": 127.0, "iv": 0.5064, "open_interest": 10.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0121, "vega": 0.2023, "theta": -0.0114, "rho": 0.1444, "theo": 4.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SDS280121P00085000", "bid": 31.0, "bid_size": 5.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.525, "open_interest": 1.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0132, "vega": 0.1958, "theta": -0.0089, "rho": -0.5714, "theo": 32.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-03-31T15:31:59", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SDS280121C00090000", "bid": 2.5, "bid_size": 23.0, "ask": 5.8, "ask_size": 43.0, "iv": 0.5267, "open_interest": 10.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0114, "vega": 0.1958, "theta": -0.0112, "rho": 0.1338, "theo": 4.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-08-13T10:54:58", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SDS280121P00090000", "bid": 35.5, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.5414, "open_interest": 2.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0128, "vega": 0.1861, "theta": -0.0086, "rho": -0.5661, "theo": 37.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-03-27T14:04:55", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SDS280121C00095000", "bid": 2.1, "bid_size": 32.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.5358, "open_interest": 3.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.0107, "vega": 0.1878, "theta": -0.0111, "rho": 0.1236, "theo": 3.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-02-23T10:26:34", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SDS280121P00095000", "bid": 40.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0124, "vega": 0.1724, "theta": -0.0083, "rho": -0.5324, "theo": 41.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "SDS280121C00100000", "bid": 1.8, "bid_size": 121.0, "ask": 4.9, "ask_size": 148.0, "iv": 0.541, "open_interest": 20.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0101, "vega": 0.1811, "theta": -0.0109, "rho": 0.115, "theo": 3.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-05T13:39:33", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SDS280121P00100000", "bid": 44.5, "bid_size": 6.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.5741, "open_interest": 4.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.012, "vega": 0.1621, "theta": -0.0079, "rho": -0.5162, "theo": 46.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.55, "last_trade_time": "2026-02-12T13:31:53", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "SDS280121C00105000", "bid": 1.5, "bid_size": 150.0, "ask": 4.7, "ask_size": 160.0, "iv": 0.5517, "open_interest": 23.0, "volume": 3.0, "delta": 0.2325, "gamma": 0.0095, "vega": 0.175, "theta": -0.0107, "rho": 0.1077, "theo": 3.2389, "change": -0.9, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:58:28", "percent_change": -22.5, "prev_day_close": 4.0}, {"option": "SDS280121P00105000", "bid": 49.5, "bid_size": 6.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0115, "vega": 0.1488, "theta": -0.0074, "rho": -0.4717, "theo": 51.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SDS280121C00110000", "bid": 1.0, "bid_size": 170.0, "ask": 4.5, "ask_size": 169.0, "iv": 0.5535, "open_interest": 37.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.009, "vega": 0.1673, "theta": -0.0105, "rho": 0.1002, "theo": 3.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-03T09:45:26", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SDS280121P00110000", "bid": 54.3, "bid_size": 5.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.011, "vega": 0.1377, "theta": -0.0066, "rho": -0.4684, "theo": 55.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "SDS280121C00115000", "bid": 1.85, "bid_size": 16.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.5702, "open_interest": 49.0, "volume": 21.0, "delta": 0.2032, "gamma": 0.0085, "vega": 0.1613, "theta": -0.0102, "rho": 0.094, "theo": 2.806, "change": 0.7, "open": 2.6, "high": 2.95, "low": 2.6, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T14:14:05", "percent_change": 31.1111, "prev_day_close": 2.25}, {"option": "SDS280121P00115000", "bid": 59.0, "bid_size": 1.0, "ask": 63.5, "ask_size": 8.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0104, "vega": 0.1274, "theta": -0.0058, "rho": -0.4594, "theo": 60.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "SDS1270115C00005000", "bid": 5.8, "bid_size": 1507.0, "ask": 6.9, "ask_size": 1507.0, "iv": 1.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.001, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 6.187, "change": 0.0, "open": 0.0, "high": 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": "SDS1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1810.0, "iv": 1.1949, "open_interest": 38.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0018, "vega": 0.0097, "theta": -0.0067, "rho": -0.002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 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": "SDS1270115C00010000", "bid": 0.6, "bid_size": 1532.0, "ask": 2.1, "ask_size": 1537.0, "iv": 0.3733, "open_interest": 50.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0381, "vega": 0.0558, "theta": -0.0163, "rho": 0.0393, "theo": 1.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-05-05T15:28:31", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SDS1270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4896.0, "iv": 0.4866, "open_interest": 4010.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0398, "vega": 0.0727, "theta": -0.0177, "rho": -0.0261, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T09:30:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2811.0, "iv": 0.4556, "open_interest": 23.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0367, "vega": 0.0874, "theta": -0.0323, "rho": 0.0276, "theo": 0.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2025-12-18T12:24:28", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SDS1270115P00012000", "bid": 0.4, "bid_size": 3499.0, "ask": 3.3, "ask_size": 3754.0, "iv": 0.6467, "open_interest": 10967.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.034, "vega": 0.0871, "theta": -0.0293, "rho": -0.0693, "theo": 1.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-04-07T10:47:44", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "SDS1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4471.0, "iv": 0.5446, "open_interest": 252.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.027, "vega": 0.0771, "theta": -0.0319, "rho": 0.0213, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T10:04:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SDS1270115P00013000", "bid": 1.3, "bid_size": 1537.0, "ask": 3.6, "ask_size": 1559.0, "iv": 0.5683, "open_interest": 403.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0258, "vega": 0.0764, "theta": -0.0292, "rho": -0.0812, "theo": 2.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SDS1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3090.0, "iv": 0.7318, "open_interest": 53.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0206, "vega": 0.0666, "theta": -0.0302, "rho": 0.017, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-04-22T11:49:35", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SDS1270115P00014000", "bid": 2.2, "bid_size": 1531.0, "ask": 4.3, "ask_size": 1537.0, "iv": 0.5428, "open_interest": 221.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.02, "vega": 0.0662, "theta": -0.0277, "rho": -0.0896, "theo": 3.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-03-16T10:05:04", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SDS1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3891.0, "iv": 0.8386, "open_interest": 163.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0162, "vega": 0.0578, "theta": -0.0282, "rho": 0.0137, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-06T11:09:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00015000", "bid": 3.1, "bid_size": 1537.0, "ask": 5.2, "ask_size": 1537.0, "iv": 0.541, "open_interest": 172.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.016, "vega": 0.0575, "theta": -0.0255, "rho": -0.0973, "theo": 4.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T15:20:45", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SDS1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4216.0, "iv": 0.859, "open_interest": 210.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0131, "vega": 0.0504, "theta": -0.0261, "rho": 0.0112, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-03-20T12:59:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00016000", "bid": 4.0, "bid_size": 1537.0, "ask": 6.2, "ask_size": 1558.0, "iv": 0.5555, "open_interest": 403.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.013, "vega": 0.0502, "theta": -0.0231, "rho": -0.1045, "theo": 5.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-01T12:44:49", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SDS1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3810.0, "iv": 0.6985, "open_interest": 325.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0108, "vega": 0.0442, "theta": -0.0241, "rho": 0.0094, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:39:13", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SDS1270115P00017000", "bid": 5.1, "bid_size": 1536.0, "ask": 7.2, "ask_size": 1559.0, "iv": 0.7032, "open_interest": 403.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0108, "vega": 0.0439, "theta": -0.0206, "rho": -0.1104, "theo": 6.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-04-02T12:33:45", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SDS1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3243.0, "iv": 1.0157, "open_interest": 81.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0091, "vega": 0.0388, "theta": -0.0222, "rho": 0.0079, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T14:08:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00018000", "bid": 6.0, "bid_size": 1507.0, "ask": 8.2, "ask_size": 1507.0, "iv": 0.7017, "open_interest": 333.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0091, "vega": 0.0385, "theta": -0.0182, "rho": -0.1163, "theo": 7.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-22T11:56:06", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SDS1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4116.0, "iv": 1.0843, "open_interest": 201.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0077, "vega": 0.0345, "theta": -0.0204, "rho": 0.0067, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-04-06T14:18:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00019000", "bid": 6.9, "bid_size": 1507.0, "ask": 9.2, "ask_size": 1507.0, "iv": 0.6621, "open_interest": 279.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0077, "vega": 0.0342, "theta": -0.0158, "rho": -0.1226, "theo": 8.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "SDS1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.8393, "open_interest": 245.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0066, "vega": 0.0305, "theta": -0.0187, "rho": 0.0058, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-19T09:56:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SDS1270115P00020000", "bid": 7.8, "bid_size": 1508.0, "ask": 10.1, "ask_size": 1508.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0066, "vega": 0.0302, "theta": -0.0136, "rho": -0.1281, "theo": 9.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-03-12T09:59:43", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "SDS1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5751.0, "iv": 1.2068, "open_interest": 734.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0057, "vega": 0.0272, "theta": -0.0171, "rho": 0.005, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-03-12T10:54:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00021000", "bid": 8.6, "bid_size": 1508.0, "ask": 11.1, "ask_size": 1508.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0057, "vega": 0.0269, "theta": -0.0115, "rho": -0.134, "theo": 10.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-03-09T15:21:05", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SDS1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4302.0, "iv": 1.2619, "open_interest": 133.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.005, "vega": 0.0243, "theta": -0.0157, "rho": 0.0043, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 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": "SDS1270115P00022000", "bid": 9.5, "bid_size": 1508.0, "ask": 12.1, "ask_size": 1508.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.005, "vega": 0.024, "theta": -0.0095, "rho": -0.1391, "theo": 11.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SDS1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3676.0, "iv": 1.3137, "open_interest": 10.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0043, "vega": 0.0218, "theta": -0.0144, "rho": 0.0038, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2025-12-19T13:29:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00023000", "bid": 10.7, "bid_size": 1507.0, "ask": 13.1, "ask_size": 1507.0, "iv": 0.0, "open_interest": 318.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0044, "vega": 0.0214, "theta": -0.0076, "rho": -0.1451, "theo": 12.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-01-14T09:33:00", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SDS1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3668.0, "iv": 1.3625, "open_interest": 20.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0038, "vega": 0.0196, "theta": -0.0132, "rho": 0.0033, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-08T10:37:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00024000", "bid": 11.7, "bid_size": 1508.0, "ask": 14.1, "ask_size": 1508.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0038, "vega": 0.0193, "theta": -0.0058, "rho": -0.1512, "theo": 13.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SDS1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 4553.0, "iv": 1.4549, "open_interest": 169.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0034, "vega": 0.0177, "theta": -0.0121, "rho": 0.0029, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-04-21T14:49:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00025000", "bid": 12.4, "bid_size": 1507.0, "ask": 15.8, "ask_size": 1507.0, "iv": 1.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0034, "vega": 0.0172, "theta": -0.0042, "rho": -0.1564, "theo": 14.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SDS1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3784.0, "iv": 1.4523, "open_interest": 4.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.003, "vega": 0.016, "theta": -0.0111, "rho": 0.0026, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-12-15T10:16:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00026000", "bid": 13.3, "bid_size": 1507.0, "ask": 16.8, "ask_size": 1507.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.003, "vega": 0.0156, "theta": -0.0026, "rho": -0.1622, "theo": 15.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SDS1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3670.0, "iv": 1.5413, "open_interest": 8.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0027, "vega": 0.0145, "theta": -0.0102, "rho": 0.0023, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-06-01T11:41:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00027000", "bid": 14.1, "bid_size": 1507.0, "ask": 17.8, "ask_size": 1507.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0027, "vega": 0.0142, "theta": -0.0011, "rho": -0.1682, "theo": 16.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "SDS1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3664.0, "iv": 1.5335, "open_interest": 10.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0024, "vega": 0.0131, "theta": -0.0094, "rho": 0.0021, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-04-06T14:18:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00028000", "bid": 15.1, "bid_size": 1507.0, "ask": 18.8, "ask_size": 1507.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0024, "vega": 0.0126, "theta": 0.0, "rho": -0.1733, "theo": 16.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "SDS1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3665.0, "iv": 1.5713, "open_interest": 8.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0021, "vega": 0.0119, "theta": -0.0087, "rho": 0.0018, "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": "SDS1270115P00029000", "bid": 15.9, "bid_size": 1508.0, "ask": 19.8, "ask_size": 1508.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0021, "vega": 0.0115, "theta": 0.0, "rho": -0.1791, "theo": 17.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "SDS1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3744.0, "iv": 1.6074, "open_interest": 56.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0019, "vega": 0.0109, "theta": -0.008, "rho": 0.0016, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-01T11:41:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00030000", "bid": 17.0, "bid_size": 1507.0, "ask": 20.2, "ask_size": 1507.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0019, "vega": 0.0105, "theta": 0.0, "rho": -0.1852, "theo": 18.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "SDS1270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3694.0, "iv": 1.642, "open_interest": 31.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0017, "vega": 0.0099, "theta": -0.0074, "rho": 0.0015, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2025-12-23T15:00:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00031000", "bid": 18.7, "bid_size": 1507.0, "ask": 21.8, "ask_size": 1507.0, "iv": 1.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0017, "vega": 0.0096, "theta": 0.0, "rho": -0.1913, "theo": 19.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "SDS1270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3775.0, "iv": 1.6753, "open_interest": 53.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0016, "vega": 0.009, "theta": -0.0068, "rho": 0.0013, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-02-04T14:34:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00032000", "bid": 18.9, "bid_size": 1507.0, "ask": 22.8, "ask_size": 1507.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0016, "vega": 0.0086, "theta": 0.0, "rho": -0.1964, "theo": 20.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "SDS1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5530.0, "iv": 1.8186, "open_interest": 1196.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0012, "vega": 0.007, "theta": -0.0054, "rho": 0.001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:40:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SDS1270115P00035000", "bid": 21.9, "bid_size": 1507.0, "ask": 25.7, "ask_size": 1507.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0012, "vega": 0.0066, "theta": 0.0, "rho": -0.2142, "theo": 23.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "SDS1280121C00005000", "bid": 4.0, "bid_size": 1508.0, "ask": 8.5, "ask_size": 1499.0, "iv": 0.5994, "open_interest": 2.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0036, "vega": 0.078, "theta": -0.0044, "rho": 0.1563, "theo": 6.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-06-01T11:30:31", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SDS1280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2739.0, "iv": 1.1622, "open_interest": 136.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0036, "vega": 0.0921, "theta": -0.008, "rho": -0.0876, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-01-14T09:33:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SDS1280121C00006000", "bid": 3.0, "bid_size": 1507.0, "ask": 7.5, "ask_size": 1507.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0049, "vega": 0.1026, "theta": -0.0051, "rho": 0.1936, "theo": 5.5807, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2782.0, "iv": 0.9579, "open_interest": 136.0, "volume": 0.0, "delta": -0.117, "gamma": 0.005, "vega": 0.1128, "theta": -0.0084, "rho": -0.1102, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-01-14T09:33:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SDS1280121C00007000", "bid": 2.0, "bid_size": 1507.0, "ask": 6.5, "ask_size": 1507.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0066, "vega": 0.1281, "theta": -0.0061, "rho": 0.2237, "theo": 4.7462, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1978.0, "iv": 0.687, "open_interest": 36.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0069, "vega": 0.136, "theta": -0.0089, "rho": -0.1404, "theo": 0.7707, "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": 1.0}, {"option": "SDS1280121C00008000", "bid": 2.1, "bid_size": 1523.0, "ask": 4.9, "ask_size": 1500.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0087, "vega": 0.1547, "theta": -0.0074, "rho": 0.2663, "theo": 3.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "SDS1280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2596.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.009, "vega": 0.161, "theta": -0.0095, "rho": -0.1809, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SDS1280121C00009000", "bid": 1.55, "bid_size": 1525.0, "ask": 4.4, "ask_size": 1500.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0109, "vega": 0.181, "theta": -0.0087, "rho": 0.2764, "theo": 3.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SDS1280121P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2644.0, "iv": 0.6058, "open_interest": 15.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0111, "vega": 0.1855, "theta": -0.0102, "rho": -0.2336, "theo": 1.256, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121C00010000", "bid": 1.15, "bid_size": 1523.0, "ask": 4.0, "ask_size": 1500.0, "iv": 0.4516, "open_interest": 15.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0126, "vega": 0.2024, "theta": -0.01, "rho": 0.2684, "theo": 2.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-03-30T13:31:52", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SDS1280121P00010000", "bid": 0.15, "bid_size": 3754.0, "ask": 3.5, "ask_size": 2477.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0127, "vega": 0.206, "theta": -0.0108, "rho": -0.2972, "theo": 1.6673, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121C00011000", "bid": 0.75, "bid_size": 1535.0, "ask": 3.9, "ask_size": 2298.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.6297, "gamma": 0.0136, "vega": 0.2173, "theta": -0.0111, "rho": 0.253, "theo": 2.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SDS1280121P00011000", "bid": 0.55, "bid_size": 1537.0, "ask": 3.8, "ask_size": 2467.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.0136, "vega": 0.2197, "theta": -0.0112, "rho": -0.3679, "theo": 2.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "SDS1280121C00012000", "bid": 0.45, "bid_size": 2567.0, "ask": 3.8, "ask_size": 2220.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.568, "gamma": 0.0139, "vega": 0.2255, "theta": -0.0119, "rho": 0.2345, "theo": 2.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "SDS1280121P00012000", "bid": 1.0, "bid_size": 1537.0, "ask": 4.1, "ask_size": 1537.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0139, "vega": 0.227, "theta": -0.0114, "rho": -0.4398, "theo": 2.8264, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121C00013000", "bid": 0.05, "bid_size": 3161.0, "ask": 3.6, "ask_size": 2563.0, "iv": 0.53, "open_interest": 24.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0138, "vega": 0.2282, "theta": -0.0125, "rho": 0.2158, "theo": 1.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-03-30T14:51:53", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "SDS1280121P00013000", "bid": 1.65, "bid_size": 1534.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0137, "vega": 0.2287, "theta": -0.0113, "rho": -0.5073, "theo": 3.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "SDS1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2591.0, "iv": 0.5698, "open_interest": 7.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0134, "vega": 0.228, "theta": -0.0128, "rho": 0.2006, "theo": 1.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2025-12-08T15:17:35", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SDS1280121P00014000", "bid": 2.35, "bid_size": 1527.0, "ask": 5.6, "ask_size": 44.0, "iv": 0.4568, "open_interest": 20.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0134, "vega": 0.2269, "theta": -0.0112, "rho": -0.5424, "theo": 4.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SDS1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2467.0, "iv": 0.6076, "open_interest": 10.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0128, "vega": 0.2244, "theta": -0.013, "rho": 0.1838, "theo": 1.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-03-27T11:20:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SDS1280121P00015000", "bid": 3.1, "bid_size": 1533.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0132, "vega": 0.2224, "theta": -0.0111, "rho": -0.5537, "theo": 5.0731, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2379.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0123, "vega": 0.219, "theta": -0.0131, "rho": 0.1693, "theo": 1.2434, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121P00016000", "bid": 4.1, "bid_size": 1507.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.013, "vega": 0.215, "theta": -0.011, "rho": -0.5632, "theo": 5.8994, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1744.0, "iv": 0.6674, "open_interest": 10.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0117, "vega": 0.2142, "theta": -0.013, "rho": 0.1577, "theo": 1.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SDS1280121P00017000", "bid": 4.9, "bid_size": 1528.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0127, "vega": 0.2063, "theta": -0.0108, "rho": -0.5504, "theo": 6.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SDS1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1768.0, "iv": 0.7023, "open_interest": 23.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0111, "vega": 0.2071, "theta": -0.0129, "rho": 0.1459, "theo": 1.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2025-11-25T14:57:49", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SDS1280121P00018000", "bid": 5.8, "bid_size": 1524.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0125, "vega": 0.197, "theta": -0.0106, "rho": -0.5476, "theo": 7.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SDS1280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1645.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.0106, "vega": 0.2014, "theta": -0.0128, "rho": 0.1365, "theo": 0.9473, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121P00019000", "bid": 6.7, "bid_size": 1527.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0122, "vega": 0.185, "theta": -0.0102, "rho": -0.5167, "theo": 8.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SDS1280121C00020000", "bid": 0.2, "bid_size": 11.0, "ask": 3.2, "ask_size": 1722.0, "iv": 0.7866, "open_interest": 18.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0101, "vega": 0.1941, "theta": -0.0126, "rho": 0.1274, "theo": 0.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-03-04T11:26:53", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "SDS1280121P00020000", "bid": 7.7, "bid_size": 1527.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0119, "vega": 0.1749, "theta": -0.0098, "rho": -0.517, "theo": 9.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SDS1280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1661.0, "iv": 0.7913, "open_interest": 0.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0096, "vega": 0.188, "theta": -0.0123, "rho": 0.1193, "theo": 0.8087, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121P00021000", "bid": 8.6, "bid_size": 1507.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0115, "vega": 0.1638, "theta": -0.0092, "rho": -0.4978, "theo": 10.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SDS1280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1701.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0091, "vega": 0.1824, "theta": -0.0121, "rho": 0.1124, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121P00022000", "bid": 9.5, "bid_size": 1512.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0111, "vega": 0.1481, "theta": -0.0085, "rho": -0.4643, "theo": 11.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SDS1280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1653.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0087, "vega": 0.1753, "theta": -0.0118, "rho": 0.1056, "theo": 0.6995, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121P00023000", "bid": 10.4, "bid_size": 1512.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0106, "vega": 0.1406, "theta": -0.0077, "rho": -0.4625, "theo": 12.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SDS1280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1711.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0083, "vega": 0.1695, "theta": -0.0116, "rho": 0.0994, "theo": 0.6533, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121P00024000", "bid": 11.4, "bid_size": 1512.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0102, "vega": 0.1309, "theta": -0.0068, "rho": -0.4499, "theo": 13.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SDS1280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1768.0, "iv": 0.8843, "open_interest": 16.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0079, "vega": 0.164, "theta": -0.0113, "rho": 0.0943, "theo": 0.6114, "change": 0.0, "open": 0.0, "high": 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": "SDS1280121P00025000", "bid": 12.4, "bid_size": 1512.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0096, "vega": 0.1114, "theta": -0.0057, "rho": -0.4005, "theo": 14.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}], "symbol": "SDS", "security_type": "stock", "exchange_id": 3, "current_price": 55.9199, "price_change": -2.73, "price_change_percent": -4.646, "bid": 55.95, "ask": 55.96, "bid_size": 300, "ask_size": 300, "open": 57.76, "high": 57.85, "low": 55.58, "close": 56.03, "prev_day_close": 58.76, "volume": 6810868, "iv30": 32.959, "iv30_change": -6.967, "iv30_change_percent": -17.4498, "seqno": 10412402986, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SDS"}