{"timestamp": "2026-11-14 01:47:22", "data": {"options": [{"option": "SE261113C00054000", "bid": 19.4, "bid_size": 26.0, "ask": 22.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.82, "last_trade_time": "2026-11-09T14:56:18", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "SE261113P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:05:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113C00055000", "bid": 18.4, "bid_size": 30.0, "ask": 21.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.69, "last_trade_time": "2026-11-12T11:23:00", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "SE261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.0, "open_interest": 225.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T13:05:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SE261113C00056000", "bid": 18.15, "bid_size": 15.0, "ask": 20.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.76, "last_trade_time": "2026-11-12T11:23:00", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "SE261113P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:42:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SE261113C00057000", "bid": 17.15, "bid_size": 22.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.205, "change": 0.54, "open": 18.14, "high": 18.14, "low": 18.14, "tick": "up", "last_trade_price": 18.14, "last_trade_time": "2026-11-13T10:42:05", "percent_change": 3.06819, "prev_day_close": 17.5999994277954}, {"option": "SE261113P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:38:56", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "SE261113C00058000", "bid": 16.15, "bid_size": 23.0, "ask": 18.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.205, "change": 0.61, "open": 17.21, "high": 17.21, "low": 17.21, "tick": "up", "last_trade_price": 17.21, "last_trade_time": "2026-11-13T10:42:05", "percent_change": 3.6747, "prev_day_close": 16.6000003814697}, {"option": "SE261113P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:47:08", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "SE261113C00059000", "bid": 15.2, "bid_size": 17.0, "ask": 17.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.205, "change": 0.43, "open": 16.23, "high": 16.23, "low": 16.23, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-11-13T13:03:13", "percent_change": 2.72152, "prev_day_close": 15.8000001907349}, {"option": "SE261113P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:12:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113C00060000", "bid": 14.15, "bid_size": 28.0, "ask": 15.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.205, "change": 0.31, "open": 15.21, "high": 15.3, "low": 14.65, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-11-13T14:27:58", "percent_change": 2.09459, "prev_day_close": 14.8000001907349}, {"option": "SE261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 701.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T15:10:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113C00061000", "bid": 13.15, "bid_size": 22.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.205, "change": 0.58, "open": 14.28, "high": 14.28, "low": 14.28, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-11-13T10:22:39", "percent_change": 4.23358, "prev_day_close": 13.6999998092651}, {"option": "SE261113P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 1.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:34:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113C00062000", "bid": 12.1, "bid_size": 21.0, "ask": 14.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SE261113P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T10:50:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SE261113C00063000", "bid": 11.15, "bid_size": 15.0, "ask": 13.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-10T09:32:47", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SE261113P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 1.0, "iv": 0.0, "open_interest": 190.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T10:37:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SE261113C00064000", "bid": 10.15, "bid_size": 21.0, "ask": 12.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.13, "last_trade_time": "2026-10-27T14:49:08", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SE261113P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 487.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T09:52:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113C00065000", "bid": 9.3, "bid_size": 21.0, "ask": 10.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.205, "change": 0.22, "open": 9.92, "high": 9.92, "low": 9.92, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-11-13T14:00:46", "percent_change": 2.26804, "prev_day_close": 9.69999980926514}, {"option": "SE261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.4388, "open_interest": 475.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:43:18", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SE261113C00066000", "bid": 8.15, "bid_size": 27.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-10T09:41:54", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SE261113P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 8.2117, "open_interest": 350.0, "volume": 45.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T10:48:41", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "SE261113C00067000", "bid": 7.15, "bid_size": 27.0, "ask": 9.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-10-27T14:38:29", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "SE261113P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 6.0515, "open_interest": 107.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-12T09:33:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SE261113C00068000", "bid": 6.25, "bid_size": 30.0, "ask": 8.5, "ask_size": 19.0, "iv": 5.3637, "open_interest": 17.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.37, "change": 0.555, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-11-13T15:24:40", "percent_change": 8.63813, "prev_day_close": 6.42499995231628}, {"option": "SE261113P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 5.3637, "open_interest": 1530.0, "volume": 22.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.045, "open": 0.04, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T12:15:27", "percent_change": 128.571, "prev_day_close": 0.0350000001490116}, {"option": "SE261113C00069000", "bid": 5.15, "bid_size": 11.0, "ask": 7.6, "ask_size": 11.0, "iv": 4.6781, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.52, "last_trade_time": "2026-11-10T13:46:14", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SE261113P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 4.6781, "open_interest": 97.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:42:44", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "SE261113C00070000", "bid": 5.0, "bid_size": 66.0, "ask": 5.7, "ask_size": 60.0, "iv": 0.0, "open_interest": 408.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.355, "change": 0.4, "open": 4.0, "high": 5.2, "low": 4.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-13T15:57:18", "percent_change": 8.33333, "prev_day_close": 4.80000007152557}, {"option": "SE261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.9932, "open_interest": 1673.0, "volume": 71.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.055, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:33:11", "percent_change": -64.7059, "prev_day_close": 0.0849999971687794}, {"option": "SE261113C00071000", "bid": 3.3, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 4.2856, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T14:22:37", "percent_change": 0.0, "prev_day_close": 3.58500003814697}, {"option": "SE261113P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 3.0, "iv": 7.1636, "open_interest": 314.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.115, "open": 0.06, "high": 0.21, "low": 0.03, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T15:33:11", "percent_change": 121.053, "prev_day_close": 0.0950000025331974}, {"option": "SE261113C00072000", "bid": 2.22, "bid_size": 66.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 93.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.37, "change": -0.05, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-13T15:07:01", "percent_change": -1.5873, "prev_day_close": 3.14999997615814}, {"option": "SE261113P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 53.0, "iv": 0.0, "open_interest": 82.0, "volume": 33.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.205, "open": 0.05, "high": 0.43, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:33:12", "percent_change": -91.1111, "prev_day_close": 0.224999994039536}, {"option": "SE261113C00072500", "bid": 1.6, "bid_size": 30.0, "ask": 3.75, "ask_size": 17.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.705, "change": 0.0, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-13T10:43:22", "percent_change": -1.15831e-06, "prev_day_close": 2.47000002861023}, {"option": "SE261113P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 3.9473, "open_interest": 391.0, "volume": 25.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.29, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:43:18", "percent_change": -90.625, "prev_day_close": 0.320000000298023}, {"option": "SE261113C00073000", "bid": 1.32, "bid_size": 30.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 33.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.37, "change": 0.03, "open": 2.5, "high": 2.8, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-13T15:24:40", "percent_change": 1.52284, "prev_day_close": 1.97000002861023}, {"option": "SE261113P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 10.0, "iv": 0.0, "open_interest": 1100.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.435, "open": 0.25, "high": 0.25, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T15:25:13", "percent_change": -87.8788, "prev_day_close": 0.495000019669533}, {"option": "SE261113C00073500", "bid": 0.89, "bid_size": 60.0, "ask": 2.32, "ask_size": 25.0, "iv": 0.0, "open_interest": 19.0, "volume": 56.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.87, "change": -0.405, "open": 1.25, "high": 1.37, "low": 1.2, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-13T13:38:40", "percent_change": -24.4713, "prev_day_close": 1.65500006079674}, {"option": "SE261113P00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 107.0, "iv": 4.5938, "open_interest": 320.0, "volume": 70.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.955, "open": 0.51, "high": 0.51, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:37:08", "percent_change": -98.9637, "prev_day_close": 0.965000003576279}, {"option": "SE261113C00074000", "bid": 0.42, "bid_size": 72.0, "ask": 1.91, "ask_size": 37.0, "iv": 0.0, "open_interest": 51.0, "volume": 26.0, "delta": 0.9998, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.37, "change": -0.06, "open": 1.49, "high": 1.88, "low": 0.87, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-13T15:48:45", "percent_change": -4.7619, "prev_day_close": 1.25999999046326}, {"option": "SE261113P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 265.0, "iv": 2.359, "open_interest": 157.0, "volume": 159.0, "delta": -0.0002, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.11, "open": 0.56, "high": 0.56, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:50:50", "percent_change": -99.1071, "prev_day_close": 1.11999998986721}, {"option": "SE261113C00075000", "bid": 0.25, "bid_size": 23.0, "ask": 0.52, "ask_size": 10.0, "iv": 0.5213, "open_interest": 1073.0, "volume": 266.0, "delta": 0.831, "gamma": 0.6494, "vega": 0.0014, "theta": -0.0351, "rho": 0.0, "theo": 0.4051, "change": -0.43, "open": 0.5, "high": 1.25, "low": 0.14, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T15:58:56", "percent_change": -55.1282, "prev_day_close": 0.780000001192093}, {"option": "SE261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 32.0, "iv": 1.219, "open_interest": 1042.0, "volume": 212.0, "delta": -0.169, "gamma": 0.6494, "vega": 0.0014, "theta": -0.0351, "rho": 0.0, "theo": 0.0351, "change": -1.17, "open": 1.38, "high": 1.38, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T15:49:47", "percent_change": -92.126, "prev_day_close": 1.27000001072884}, {"option": "SE261113C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 28.0, "iv": 1.0068, "open_interest": 214.0, "volume": 59.0, "delta": 0.0532, "gamma": 0.2792, "vega": 0.0006, "theta": -0.0086, "rho": 0.0, "theo": 0.0086, "change": -0.41, "open": 0.58, "high": 0.58, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:57:53", "percent_change": -97.619, "prev_day_close": 0.420000001788139}, {"option": "SE261113P00076000", "bid": 0.09, "bid_size": 43.0, "ask": 1.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 80.0, "volume": 11.0, "delta": -0.9468, "gamma": 0.2792, "vega": 0.0006, "theta": -0.0086, "rho": 0.0, "theo": 0.6386, "change": -1.22, "open": 1.99, "high": 1.99, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-13T15:48:46", "percent_change": -60.0985, "prev_day_close": 2.02999997138977}, {"option": "SE261113C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.9928, "open_interest": 69.0, "volume": 43.0, "delta": 0.0019, "gamma": 0.0158, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.255, "open": 0.2, "high": 0.3, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T14:51:28", "percent_change": -78.4615, "prev_day_close": 0.324999995529652}, {"option": "SE261113P00076500", "bid": 0.57, "bid_size": 16.0, "ask": 3.1, "ask_size": 22.0, "iv": 5.1737, "open_interest": 23.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0158, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-12T10:39:14", "percent_change": 0.0, "prev_day_close": 2.47999995946884}, {"option": "SE261113C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 23.0, "iv": 1.3501, "open_interest": 52.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.27, "open": 0.3, "high": 0.3, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T11:30:18", "percent_change": -90.0, "prev_day_close": 0.299999997019768}, {"option": "SE261113P00077000", "bid": 1.22, "bid_size": 90.0, "ask": 2.48, "ask_size": 153.0, "iv": 3.386, "open_interest": 237.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.63, "change": -0.665, "open": 3.07, "high": 3.07, "low": 1.66, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-13T15:34:29", "percent_change": -24.8598, "prev_day_close": 2.67500007152557}, {"option": "SE261113C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.6929, "open_interest": 86.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-12T10:33:53", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "SE261113P00077500", "bid": 1.61, "bid_size": 50.0, "ask": 3.4, "ask_size": 56.0, "iv": 4.9289, "open_interest": 75.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.13, "change": -0.57, "open": 3.48, "high": 3.48, "low": 2.05, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-13T11:26:56", "percent_change": -16.9139, "prev_day_close": 3.37000012397766}, {"option": "SE261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 72.0, "iv": 6.2758, "open_interest": 721.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.035, "open": 0.22, "high": 0.22, "low": 0.01, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T15:12:09", "percent_change": -24.1379, "prev_day_close": 0.14500000141561}, {"option": "SE261113P00078000", "bid": 1.94, "bid_size": 46.0, "ask": 3.5, "ask_size": 56.0, "iv": 3.4708, "open_interest": 96.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.63, "change": -0.25, "open": 3.12, "high": 3.21, "low": 2.8, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-13T14:27:01", "percent_change": -7.24638, "prev_day_close": 3.45000004768372}, {"option": "SE261113C00078500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 8.0, "iv": 3.6418, "open_interest": 201.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.05, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T10:11:53", "percent_change": -65.5172, "prev_day_close": 0.14499999769032}, {"option": "SE261113P00078500", "bid": 2.42, "bid_size": 152.0, "ask": 4.0, "ask_size": 120.0, "iv": 3.8246, "open_interest": 122.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.13, "change": -1.115, "open": 3.62, "high": 3.62, "low": 2.8, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-13T15:30:05", "percent_change": -28.4076, "prev_day_close": 3.92499995231628}, {"option": "SE261113C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 4.2053, "open_interest": 1426.0, "volume": 208.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.08, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-13T14:55:43", "percent_change": 133.333, "prev_day_close": 0.0600000014528632}, {"option": "SE261113P00079000", "bid": 2.9, "bid_size": 113.0, "ask": 4.55, "ask_size": 90.0, "iv": 4.447, "open_interest": 115.0, "volume": 77.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.63, "change": -0.3, "open": 3.9, "high": 3.95, "low": 3.9, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-13T15:14:51", "percent_change": -7.05883, "prev_day_close": 4.25000011920929}, {"option": "SE261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 4.107, "open_interest": 1626.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:13:36", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "SE261113P00080000", "bid": 4.15, "bid_size": 37.0, "ask": 5.55, "ask_size": 30.0, "iv": 6.6058, "open_interest": 53.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.63, "change": -0.22, "open": 5.21, "high": 5.21, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-13T14:22:34", "percent_change": -4.07407, "prev_day_close": 5.39999985694885}, {"option": "SE261113C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 3.8706, "open_interest": 983.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.265, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:41:51", "percent_change": -96.3636, "prev_day_close": 0.275000005960464}, {"option": "SE261113P00081000", "bid": 4.75, "bid_size": 22.0, "ask": 6.85, "ask_size": 15.0, "iv": 7.0582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-11T13:53:21", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "SE261113C00081500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T11:42:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00081500", "bid": 5.1, "bid_size": 21.0, "ask": 7.35, "ask_size": 12.0, "iv": 6.5614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T14:29:25", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "SE261113C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 4.83, "open_interest": 1689.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T14:22:07", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "SE261113P00082000", "bid": 5.75, "bid_size": 20.0, "ask": 7.85, "ask_size": 15.0, "iv": 7.9319, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.63, "change": -0.725, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-13T14:29:49", "percent_change": -9.63455, "prev_day_close": 7.52500009536743}, {"option": "SE261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.0073, "open_interest": 294.0, "volume": 75.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:55:43", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113P00083000", "bid": 6.55, "bid_size": 30.0, "ask": 8.85, "ask_size": 30.0, "iv": 7.2906, "open_interest": 10.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.63, "change": -0.535, "open": 7.94, "high": 7.94, "low": 7.94, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-11-13T15:42:24", "percent_change": -6.31268, "prev_day_close": 8.47499990463257}, {"option": "SE261113C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 8.0, "iv": 8.2122, "open_interest": 95.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.265, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:34:21", "percent_change": -96.3636, "prev_day_close": 0.275000005960464}, {"option": "SE261113P00084000", "bid": 7.55, "bid_size": 22.0, "ask": 9.85, "ask_size": 15.0, "iv": 8.013, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-10T12:17:45", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SE261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 6.0895, "open_interest": 1861.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:59:31", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SE261113P00085000", "bid": 8.55, "bid_size": 22.0, "ask": 10.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T15:22:21", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SE261113C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 8.0, "iv": 0.0, "open_interest": 189.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.125, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T12:48:02", "percent_change": -80.6452, "prev_day_close": 0.155000001192093}, {"option": "SE261113P00086000", "bid": 10.05, "bid_size": 19.0, "ask": 11.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-10T09:36:06", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "SE261113C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.1268, "open_interest": 1663.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:48:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113P00087000", "bid": 10.9, "bid_size": 19.0, "ask": 12.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-11-11T10:51:23", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SE261113C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T14:58:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SE261113P00088000", "bid": 11.55, "bid_size": 22.0, "ask": 13.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-09T14:38:04", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SE261113C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 8.1247, "open_interest": 952.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T15:47:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113P00089000", "bid": 12.55, "bid_size": 22.0, "ask": 14.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.57, "last_trade_time": "2026-11-10T15:17:03", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "SE261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.0, "open_interest": 1125.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.065, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:04:55", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "SE261113P00090000", "bid": 13.25, "bid_size": 22.0, "ask": 15.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-11T09:59:11", "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "SE261113C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 1030.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T09:35:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00091000", "bid": 14.55, "bid_size": 19.0, "ask": 16.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-11-10T09:35:15", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "SE261113C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T15:04:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SE261113P00092000", "bid": 15.4, "bid_size": 8.0, "ask": 17.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-09T10:59:57", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SE261113C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 281.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T15:43:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00093000", "bid": 16.9, "bid_size": 15.0, "ask": 18.85, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-11-10T11:06:29", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "SE261113C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 195.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:10:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SE261113P00094000", "bid": 17.9, "bid_size": 16.0, "ask": 19.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.795, "change": -0.78, "open": 18.87, "high": 18.87, "low": 18.87, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-11-13T10:39:11", "percent_change": -3.96946, "prev_day_close": 19.6499996185303}, {"option": "SE261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 72.0, "iv": 0.0, "open_interest": 165.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:35:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113P00095000", "bid": 18.95, "bid_size": 18.0, "ask": 20.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-11-10T10:08:15", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SE261113C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:53:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00096000", "bid": 19.6, "bid_size": 18.0, "ask": 21.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-11-10T13:37:53", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "SE261113C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T10:34:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00097000", "bid": 20.4, "bid_size": 8.0, "ask": 22.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-11-11T10:16:02", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "SE261113C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 168.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T10:50:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SE261113P00098000", "bid": 21.6, "bid_size": 8.0, "ask": 24.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.43, "last_trade_time": "2026-10-21T11:11:24", "percent_change": 0.0, "prev_day_close": 23.5250005722046}, {"option": "SE261113C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:00:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SE261113P00099000", "bid": 22.25, "bid_size": 8.0, "ask": 24.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-11-10T12:12:30", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "SE261113C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.0, "open_interest": 357.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T13:32:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SE261113P00100000", "bid": 23.25, "bid_size": 10.0, "ask": 25.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-11-11T11:00:41", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SE261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:06:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00101000", "bid": 24.6, "bid_size": 8.0, "ask": 26.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.795, "change": 0.0, "open": 0.0, "high": 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": "SE261113C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 66.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T11:46:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00102000", "bid": 25.4, "bid_size": 8.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SE261113C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T14:37:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113P00103000", "bid": 26.25, "bid_size": 15.0, "ask": 28.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.49, "last_trade_time": "2026-11-12T11:51:26", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "SE261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:38:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00104000", "bid": 27.9, "bid_size": 8.0, "ask": 30.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.33, "last_trade_time": "2026-11-10T15:22:37", "percent_change": 0.0, "prev_day_close": 29.5750007629394}, {"option": "SE261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-12T11:00:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00105000", "bid": 28.25, "bid_size": 15.0, "ask": 30.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.77, "last_trade_time": "2026-11-10T15:22:19", "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "SE261113C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:54:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00106000", "bid": 29.6, "bid_size": 12.0, "ask": 32.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "SE261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:53:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00107000", "bid": 30.6, "bid_size": 8.0, "ask": 33.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.21, "last_trade_time": "2026-10-30T10:29:33", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "SE261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-19T09:48:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00108000", "bid": 31.25, "bid_size": 10.0, "ask": 33.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "SE261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.0, "open_interest": 713.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:17:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113P00109000", "bid": 32.25, "bid_size": 10.0, "ask": 34.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "SE261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 728.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:41:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113P00110000", "bid": 33.25, "bid_size": 10.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.28, "last_trade_time": "2026-11-09T09:59:04", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "SE261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.0, "open_interest": 426.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:39:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SE261113P00111000", "bid": 34.6, "bid_size": 8.0, "ask": 37.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.07, "last_trade_time": "2026-10-30T12:11:37", "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "SE261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 304.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T10:28:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261113P00115000", "bid": 38.4, "bid_size": 8.0, "ask": 40.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-10-09T09:38:11", "percent_change": 0.0, "prev_day_close": 40.5750007629394}, {"option": "SE261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:46:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SE261113P00120000", "bid": 43.5, "bid_size": 8.0, "ask": 46.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.98, "last_trade_time": "2026-10-30T10:58:10", "percent_change": 0.0, "prev_day_close": 45.5750007629394}, {"option": "SE261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T10:23:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00125000", "bid": 48.25, "bid_size": 8.0, "ask": 51.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6750011444092}, {"option": "SE261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00130000", "bid": 53.5, "bid_size": 8.0, "ask": 56.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6750011444092}, {"option": "SE261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00135000", "bid": 58.25, "bid_size": 23.0, "ask": 61.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.49, "last_trade_time": "2026-11-10T09:32:41", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "SE261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.105, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-13T09:54:32", "percent_change": -9.85916, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00140000", "bid": 63.25, "bid_size": 22.0, "ask": 65.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.52, "last_trade_time": "2026-11-11T10:24:07", "percent_change": 0.0, "prev_day_close": 65.5750007629394}, {"option": "SE261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261113P00145000", "bid": 68.25, "bid_size": 24.0, "ask": 71.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-11-11T10:24:07", "percent_change": 0.0, "prev_day_close": 70.5250015258789}, {"option": "SE261120C00040000", "bid": 34.2, "bid_size": 12.0, "ask": 36.8, "ask_size": 8.0, "iv": 2.1955, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 35.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-06-08T13:28:36", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "SE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 2.2367, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T14:54:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SE261120C00042500", "bid": 31.7, "bid_size": 15.0, "ask": 34.3, "ask_size": 8.0, "iv": 2.0001, "open_interest": 30.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0081, "theo": 32.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.73, "last_trade_time": "2026-06-15T10:25:21", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "SE261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.6542, "open_interest": 36.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:10:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120C00045000", "bid": 28.45, "bid_size": 13.0, "ask": 31.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0086, "theo": 30.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-06-17T15:40:38", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.8858, "open_interest": 75.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:01:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120C00047500", "bid": 26.7, "bid_size": 13.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 27.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.94, "last_trade_time": "2026-06-17T15:22:37", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "SE261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.641, "open_interest": 71.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:35:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120C00050000", "bid": 23.9, "bid_size": 17.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 25.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.33, "last_trade_time": "2026-09-03T12:14:25", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "SE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.4071, "open_interest": 73.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:24:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120C00055000", "bid": 19.2, "bid_size": 27.0, "ask": 21.65, "ask_size": 11.0, "iv": 0.9493, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0105, "theo": 20.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-20T10:57:10", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "SE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 531.0, "iv": 1.3554, "open_interest": 106.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-12T15:52:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SE261120C00060000", "bid": 14.2, "bid_size": 25.0, "ask": 16.75, "ask_size": 11.0, "iv": 0.8324, "open_interest": 2.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0039, "rho": 0.0114, "theo": 15.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-11-04T12:20:22", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 372.0, "iv": 0.8052, "open_interest": 213.0, "volume": 10.0, "delta": -0.0036, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0039, "rho": 0.0, "theo": 0.007, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T12:30:27", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "SE261120C00064000", "bid": 10.25, "bid_size": 30.0, "ask": 12.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0075, "vega": 0.0048, "theta": -0.017, "rho": 0.012, "theo": 11.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "SE261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 145.0, "iv": 0.6055, "open_interest": 66.0, "volume": 6.0, "delta": -0.0187, "gamma": 0.0075, "vega": 0.0048, "theta": -0.017, "rho": -0.0002, "theo": 0.0407, "change": -0.055, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T14:12:04", "percent_change": -47.8261, "prev_day_close": 0.114999999292195}, {"option": "SE261120C00065000", "bid": 9.1, "bid_size": 283.0, "ask": 11.5, "ask_size": 139.0, "iv": 0.0, "open_interest": 558.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0106, "vega": 0.0067, "theta": -0.0237, "rho": 0.012, "theo": 10.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-11-11T13:15:56", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "SE261120P00065000", "bid": 0.01, "bid_size": 28.0, "ask": 0.12, "ask_size": 208.0, "iv": 0.5722, "open_interest": 2016.0, "volume": 58.0, "delta": -0.0275, "gamma": 0.0106, "vega": 0.0067, "theta": -0.0237, "rho": -0.0004, "theo": 0.0619, "change": -0.055, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T14:23:57", "percent_change": -40.7407, "prev_day_close": 0.135000005364418}, {"option": "SE261120C00066000", "bid": 8.3, "bid_size": 30.0, "ask": 10.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0146, "vega": 0.009, "theta": -0.0323, "rho": 0.0121, "theo": 9.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "SE261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 231.0, "iv": 0.6226, "open_interest": 28.0, "volume": 8.0, "delta": -0.0397, "gamma": 0.0146, "vega": 0.0091, "theta": -0.0324, "rho": -0.0005, "theo": 0.0933, "change": -0.115, "open": 0.17, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T15:25:34", "percent_change": -48.9362, "prev_day_close": 0.234999999403954}, {"option": "SE261120C00067000", "bid": 7.35, "bid_size": 30.0, "ask": 9.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0197, "vega": 0.012, "theta": -0.0433, "rho": 0.012, "theo": 8.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SE261120P00067000", "bid": 0.08, "bid_size": 12.0, "ask": 0.23, "ask_size": 108.0, "iv": 0.5622, "open_interest": 37.0, "volume": 2.0, "delta": -0.0565, "gamma": 0.0197, "vega": 0.012, "theta": -0.0434, "rho": -0.0007, "theo": 0.139, "change": -0.075, "open": 0.24, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-13T13:36:03", "percent_change": -29.4118, "prev_day_close": 0.254999998956919}, {"option": "SE261120C00067500", "bid": 6.85, "bid_size": 30.0, "ask": 8.75, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0227, "vega": 0.0137, "theta": -0.0496, "rho": 0.0119, "theo": 8.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-11-10T09:32:41", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "SE261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 267.0, "iv": 0.5222, "open_interest": 150.0, "volume": 10.0, "delta": -0.0671, "gamma": 0.0227, "vega": 0.0137, "theta": -0.0497, "rho": -0.0009, "theo": 0.1688, "change": -0.11, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-13T12:04:12", "percent_change": -33.3333, "prev_day_close": 0.329999998211861}, {"option": "SE261120C00068000", "bid": 6.4, "bid_size": 30.0, "ask": 8.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0259, "vega": 0.0155, "theta": -0.0565, "rho": 0.0118, "theo": 7.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.87499976158142}, {"option": "SE261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 435.0, "iv": 0.5661, "open_interest": 118.0, "volume": 11.0, "delta": -0.0792, "gamma": 0.026, "vega": 0.0155, "theta": -0.0567, "rho": -0.0011, "theo": 0.2043, "change": -0.16, "open": 0.73, "high": 0.73, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-13T12:14:53", "percent_change": -39.0244, "prev_day_close": 0.410000011324882}, {"option": "SE261120C00069000", "bid": 5.5, "bid_size": 128.0, "ask": 7.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0333, "vega": 0.0196, "theta": -0.0719, "rho": 0.0116, "theo": 6.7104, "change": 0.0, "open": 0.0, "high": 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": "SE261120P00069000", "bid": 0.06, "bid_size": 205.0, "ask": 0.39, "ask_size": 35.0, "iv": 0.4939, "open_interest": 89.0, "volume": 4.0, "delta": -0.1088, "gamma": 0.0334, "vega": 0.0196, "theta": -0.0721, "rho": -0.0015, "theo": 0.2963, "change": -0.26, "open": 0.43, "high": 0.43, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-13T15:32:01", "percent_change": -46.4286, "prev_day_close": 0.559999987483025}, {"option": "SE261120C00070000", "bid": 4.65, "bid_size": 213.0, "ask": 6.65, "ask_size": 94.0, "iv": 0.4388, "open_interest": 73.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0415, "vega": 0.0241, "theta": -0.0889, "rho": 0.0112, "theo": 5.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-11-04T10:33:04", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SE261120P00070000", "bid": 0.31, "bid_size": 90.0, "ask": 0.49, "ask_size": 36.0, "iv": 0.5163, "open_interest": 1263.0, "volume": 182.0, "delta": -0.1465, "gamma": 0.0416, "vega": 0.0241, "theta": -0.0892, "rho": -0.0018, "theo": 0.4229, "change": -0.235, "open": 0.59, "high": 0.66, "low": 0.4, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-13T15:59:17", "percent_change": -35.8779, "prev_day_close": 0.655000001192093}, {"option": "SE261120C00071000", "bid": 4.3, "bid_size": 67.0, "ask": 5.55, "ask_size": 23.0, "iv": 0.4899, "open_interest": 1.0, "volume": 1.0, "delta": 0.8074, "gamma": 0.0501, "vega": 0.0287, "theta": -0.1065, "rho": 0.0107, "theo": 5.0085, "change": 0.535, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-13T14:10:50", "percent_change": 12.2286, "prev_day_close": 4.375}, {"option": "SE261120P00071000", "bid": 0.36, "bid_size": 173.0, "ask": 0.75, "ask_size": 109.0, "iv": 0.5062, "open_interest": 34.0, "volume": 24.0, "delta": -0.1929, "gamma": 0.0503, "vega": 0.0288, "theta": -0.1068, "rho": -0.0024, "theo": 0.5934, "change": -0.125, "open": 0.8, "high": 0.84, "low": 0.78, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-13T11:45:27", "percent_change": -13.369, "prev_day_close": 0.935000002384186}, {"option": "SE261120C00072000", "bid": 3.85, "bid_size": 31.0, "ask": 5.5, "ask_size": 107.0, "iv": 0.6431, "open_interest": 18.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0585, "vega": 0.0331, "theta": -0.1233, "rho": 0.0101, "theo": 4.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-12T13:58:45", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SE261120P00072000", "bid": 0.52, "bid_size": 204.0, "ask": 1.02, "ask_size": 119.0, "iv": 0.5, "open_interest": 32.0, "volume": 20.0, "delta": -0.2482, "gamma": 0.0587, "vega": 0.0332, "theta": -0.1238, "rho": -0.003, "theo": 0.8175, "change": -0.325, "open": 0.8, "high": 1.19, "low": 0.8, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-13T15:28:28", "percent_change": -26.1044, "prev_day_close": 1.24500000476837}, {"option": "SE261120C00072500", "bid": 3.45, "bid_size": 143.0, "ask": 5.15, "ask_size": 171.0, "iv": 0.632, "open_interest": 122.0, "volume": 1.0, "delta": 0.7217, "gamma": 0.0624, "vega": 0.0351, "theta": -0.131, "rho": 0.0097, "theo": 3.8679, "change": 0.445, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-13T12:28:52", "percent_change": 13.3835, "prev_day_close": 3.32500004768372}, {"option": "SE261120P00072500", "bid": 0.76, "bid_size": 115.0, "ask": 1.82, "ask_size": 519.0, "iv": 0.6061, "open_interest": 228.0, "volume": 32.0, "delta": -0.279, "gamma": 0.0626, "vega": 0.0352, "theta": -0.1315, "rho": -0.0034, "theo": 0.9526, "change": -0.33, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-13T14:59:14", "percent_change": -24.812, "prev_day_close": 1.3299999833107}, {"option": "SE261120C00073000", "bid": 3.0, "bid_size": 148.0, "ask": 4.1, "ask_size": 125.0, "iv": 0.5182, "open_interest": 21.0, "volume": 10.0, "delta": 0.6892, "gamma": 0.0659, "vega": 0.037, "theta": -0.1378, "rho": 0.0093, "theo": 3.5198, "change": 0.13, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-13T14:33:28", "percent_change": 4.10094, "prev_day_close": 3.17000007629394}, {"option": "SE261120P00073000", "bid": 0.89, "bid_size": 79.0, "ask": 1.6, "ask_size": 280.0, "iv": 0.5478, "open_interest": 42.0, "volume": 20.0, "delta": -0.3116, "gamma": 0.0662, "vega": 0.037, "theta": -0.1384, "rho": -0.0036, "theo": 1.1046, "change": -0.495, "open": 1.12, "high": 1.55, "low": 1.12, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-13T15:48:46", "percent_change": -30.0912, "prev_day_close": 1.64499998092651}, {"option": "SE261120C00073500", "bid": 2.86, "bid_size": 109.0, "ask": 3.5, "ask_size": 88.0, "iv": 0.5057, "open_interest": 9.0, "volume": 1.0, "delta": 0.655, "gamma": 0.069, "vega": 0.0385, "theta": -0.1438, "rho": 0.0089, "theo": 3.1894, "change": 0.245, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-13T14:13:01", "percent_change": 8.7344, "prev_day_close": 2.80499994754791}, {"option": "SE261120P00073500", "bid": 0.98, "bid_size": 84.0, "ask": 1.78, "ask_size": 219.0, "iv": 0.5355, "open_interest": 15.0, "volume": 26.0, "delta": -0.3459, "gamma": 0.0693, "vega": 0.0386, "theta": -0.1444, "rho": -0.0042, "theo": 1.2743, "change": -0.425, "open": 1.58, "high": 1.58, "low": 1.34, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-11-13T14:43:28", "percent_change": -24.0793, "prev_day_close": 1.76500004529953}, {"option": "SE261120C00074000", "bid": 2.46, "bid_size": 156.0, "ask": 3.4, "ask_size": 144.0, "iv": 0.5196, "open_interest": 76.0, "volume": 6.0, "delta": 0.6195, "gamma": 0.0716, "vega": 0.0398, "theta": -0.1485, "rho": 0.0084, "theo": 2.8776, "change": 0.17, "open": 2.0, "high": 3.25, "low": 2.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-13T14:27:33", "percent_change": 6.66667, "prev_day_close": 2.54999995231628}, {"option": "SE261120P00074000", "bid": 1.33, "bid_size": 3.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.5008, "open_interest": 62.0, "volume": 162.0, "delta": -0.3816, "gamma": 0.0719, "vega": 0.0399, "theta": -0.1492, "rho": -0.0043, "theo": 1.4627, "change": -0.625, "open": 1.6, "high": 1.72, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-13T15:56:16", "percent_change": -30.1205, "prev_day_close": 2.07499998807907}, {"option": "SE261120C00075000", "bid": 2.05, "bid_size": 42.0, "ask": 2.7, "ask_size": 124.0, "iv": 0.5191, "open_interest": 228.0, "volume": 31.0, "delta": 0.5456, "gamma": 0.0749, "vega": 0.0414, "theta": -0.1542, "rho": 0.0074, "theo": 2.3117, "change": 0.075, "open": 2.21, "high": 2.82, "low": 1.43, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-13T14:09:13", "percent_change": 3.59712, "prev_day_close": 2.08499997854233}, {"option": "SE261120P00075000", "bid": 1.72, "bid_size": 11.0, "ask": 2.33, "ask_size": 278.0, "iv": 0.5346, "open_interest": 593.0, "volume": 102.0, "delta": -0.4558, "gamma": 0.0753, "vega": 0.0414, "theta": -0.1549, "rho": -0.005, "theo": 1.8975, "change": -0.5, "open": 2.53, "high": 2.53, "low": 1.82, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-13T15:09:35", "percent_change": -19.6078, "prev_day_close": 2.54999995231628}, {"option": "SE261120C00076000", "bid": 1.45, "bid_size": 297.0, "ask": 2.16, "ask_size": 155.0, "iv": 0.4974, "open_interest": 45.0, "volume": 56.0, "delta": 0.4705, "gamma": 0.0755, "vega": 0.0416, "theta": -0.1542, "rho": 0.0064, "theo": 1.8247, "change": 0.14, "open": 1.5, "high": 1.89, "low": 1.5, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-13T15:48:36", "percent_change": 8.69565, "prev_day_close": 1.61000001430511}, {"option": "SE261120P00076000", "bid": 1.48, "bid_size": 192.0, "ask": 2.76, "ask_size": 65.0, "iv": 0.4318, "open_interest": 41.0, "volume": 31.0, "delta": -0.5313, "gamma": 0.0758, "vega": 0.0415, "theta": -0.155, "rho": -0.0056, "theo": 2.4116, "change": -0.515, "open": 2.3, "high": 2.99, "low": 2.2, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-13T15:29:49", "percent_change": -16.5861, "prev_day_close": 3.1049998998642}, {"option": "SE261120C00076500", "bid": 1.04, "bid_size": 208.0, "ask": 2.6, "ask_size": 191.0, "iv": 0.5524, "open_interest": 31.0, "volume": 1.0, "delta": 0.4334, "gamma": 0.0747, "vega": 0.0411, "theta": -0.1521, "rho": 0.0059, "theo": 1.6106, "change": 0.065, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-13T14:56:43", "percent_change": 4.20712, "prev_day_close": 1.5450000166893}, {"option": "SE261120P00076500", "bid": 2.39, "bid_size": 79.0, "ask": 3.05, "ask_size": 143.0, "iv": 0.5069, "open_interest": 363.0, "volume": 6.0, "delta": -0.5686, "gamma": 0.0751, "vega": 0.0411, "theta": -0.1529, "rho": -0.0062, "theo": 2.6979, "change": -0.56, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-13T14:23:57", "percent_change": -16.2319, "prev_day_close": 3.45000004768372}, {"option": "SE261120C00077000", "bid": 1.18, "bid_size": 43.0, "ask": 1.7, "ask_size": 183.0, "iv": 0.5072, "open_interest": 116.0, "volume": 62.0, "delta": 0.397, "gamma": 0.0732, "vega": 0.0403, "theta": -0.1487, "rho": 0.0054, "theo": 1.4157, "change": 0.0, "open": 1.45, "high": 1.45, "low": 1.2, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-13T15:47:54", "percent_change": 5.4186e-07, "prev_day_close": 1.31999999284744}, {"option": "SE261120P00077000", "bid": 2.67, "bid_size": 77.0, "ask": 3.4, "ask_size": 118.0, "iv": 0.5089, "open_interest": 87.0, "volume": 11.0, "delta": -0.6052, "gamma": 0.0736, "vega": 0.0402, "theta": -0.1495, "rho": -0.0061, "theo": 3.004, "change": -0.7, "open": 3.2, "high": 3.2, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-13T15:15:02", "percent_change": -18.1818, "prev_day_close": 3.85000002384186}, {"option": "SE261120C00077500", "bid": 0.94, "bid_size": 160.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.4705, "open_interest": 178.0, "volume": 47.0, "delta": 0.3618, "gamma": 0.0712, "vega": 0.0392, "theta": -0.1441, "rho": 0.005, "theo": 1.2392, "change": 0.045, "open": 1.45, "high": 1.49, "low": 1.05, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-13T14:43:29", "percent_change": 3.79747, "prev_day_close": 1.18500000238419}, {"option": "SE261120P00077500", "bid": 2.99, "bid_size": 166.0, "ask": 3.8, "ask_size": 250.0, "iv": 0.5182, "open_interest": 683.0, "volume": 13.0, "delta": -0.6406, "gamma": 0.0716, "vega": 0.0391, "theta": -0.1449, "rho": -0.0065, "theo": 3.3281, "change": -0.87, "open": 3.7, "high": 3.82, "low": 3.24, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-13T15:53:50", "percent_change": -20.4706, "prev_day_close": 4.25}, {"option": "SE261120C00078000", "bid": 0.66, "bid_size": 350.0, "ask": 1.38, "ask_size": 160.0, "iv": 0.4851, "open_interest": 127.0, "volume": 42.0, "delta": 0.328, "gamma": 0.0686, "vega": 0.0378, "theta": -0.1384, "rho": 0.0045, "theo": 1.0804, "change": -0.005, "open": 1.3, "high": 1.3, "low": 0.9, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-13T15:48:45", "percent_change": -0.483094, "prev_day_close": 1.03500002622604}, {"option": "SE261120P00078000", "bid": 2.99, "bid_size": 219.0, "ask": 4.85, "ask_size": 255.0, "iv": 0.5668, "open_interest": 130.0, "volume": 4.0, "delta": -0.6746, "gamma": 0.069, "vega": 0.0377, "theta": -0.1392, "rho": -0.0064, "theo": 3.6706, "change": -0.425, "open": 4.15, "high": 4.15, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-13T12:23:27", "percent_change": -9.4972, "prev_day_close": 4.47499990463257}, {"option": "SE261120C00078500", "bid": 0.58, "bid_size": 161.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4597, "open_interest": 15.0, "volume": 6.0, "delta": 0.2958, "gamma": 0.0656, "vega": 0.0362, "theta": -0.1319, "rho": 0.0041, "theo": 0.9384, "change": 0.355, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-13T09:41:29", "percent_change": 42.0118, "prev_day_close": 0.844999969005585}, {"option": "SE261120P00078500", "bid": 2.98, "bid_size": 62.0, "ask": 4.45, "ask_size": 14.0, "iv": 0.4104, "open_interest": 4.0, "volume": 1.0, "delta": -0.7069, "gamma": 0.066, "vega": 0.036, "theta": -0.1327, "rho": -0.0067, "theo": 4.0292, "change": -0.525, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-13T14:29:12", "percent_change": -11.3514, "prev_day_close": 4.625}, {"option": "SE261120C00079000", "bid": 0.66, "bid_size": 7.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.4852, "open_interest": 85.0, "volume": 13.0, "delta": 0.2655, "gamma": 0.0622, "vega": 0.0343, "theta": -0.1246, "rho": 0.0037, "theo": 0.8121, "change": 0.005, "open": 1.01, "high": 1.01, "low": 0.7, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-13T15:56:15", "percent_change": 0.636943, "prev_day_close": 0.784999996423721}, {"option": "SE261120P00079000", "bid": 3.75, "bid_size": 113.0, "ask": 5.6, "ask_size": 100.0, "iv": 0.5794, "open_interest": 77.0, "volume": 2.0, "delta": -0.7374, "gamma": 0.0626, "vega": 0.0341, "theta": -0.1254, "rho": -0.0066, "theo": 4.4043, "change": -0.24, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-13T14:23:57", "percent_change": -4.84849, "prev_day_close": 4.95000004768372}, {"option": "SE261120C00080000", "bid": 0.47, "bid_size": 85.0, "ask": 0.62, "ask_size": 4.0, "iv": 0.4844, "open_interest": 4154.0, "volume": 123.0, "delta": 0.2109, "gamma": 0.0546, "vega": 0.0303, "theta": -0.1089, "rho": 0.0029, "theo": 0.602, "change": -0.135, "open": 0.46, "high": 0.83, "low": 0.45, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-13T15:53:50", "percent_change": -22.314, "prev_day_close": 0.604999989271164}, {"option": "SE261120P00080000", "bid": 4.65, "bid_size": 210.0, "ask": 5.8, "ask_size": 179.0, "iv": 0.513, "open_interest": 1144.0, "volume": 5.0, "delta": -0.7924, "gamma": 0.055, "vega": 0.03, "theta": -0.1096, "rho": -0.0065, "theo": 5.1967, "change": -0.825, "open": 5.64, "high": 5.64, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-13T15:54:51", "percent_change": -14.1631, "prev_day_close": 5.82499980926514}, {"option": "SE261120C00081000", "bid": 0.31, "bid_size": 22.0, "ask": 0.69, "ask_size": 7.0, "iv": 0.4897, "open_interest": 11.0, "volume": 12.0, "delta": 0.1646, "gamma": 0.0466, "vega": 0.026, "theta": -0.0925, "rho": 0.0023, "theo": 0.4409, "change": -0.12, "open": 0.42, "high": 0.42, "low": 0.34, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-13T14:13:52", "percent_change": -23.0769, "prev_day_close": 0.520000010728836}, {"option": "SE261120P00081000", "bid": 5.35, "bid_size": 33.0, "ask": 7.2, "ask_size": 75.0, "iv": 0.5921, "open_interest": 3.0, "volume": 1.0, "delta": -0.8389, "gamma": 0.047, "vega": 0.0256, "theta": -0.0932, "rho": -0.0062, "theo": 6.0383, "change": -0.95, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-13T09:41:30", "percent_change": -13.7681, "prev_day_close": 6.90000009536743}, {"option": "SE261120C00081500", "bid": 0.05, "bid_size": 278.0, "ask": 1.01, "ask_size": 10.0, "iv": 0.5296, "open_interest": 5.0, "volume": 4.0, "delta": 0.1446, "gamma": 0.0427, "vega": 0.0239, "theta": -0.0844, "rho": 0.002, "theo": 0.3758, "change": -0.16, "open": 0.33, "high": 0.33, "low": 0.32, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-13T14:16:07", "percent_change": -32.6531, "prev_day_close": 0.490000009536743}, {"option": "SE261120P00081500", "bid": 5.5, "bid_size": 43.0, "ask": 7.65, "ask_size": 30.0, "iv": 0.5486, "open_interest": 1.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.043, "vega": 0.0235, "theta": -0.0851, "rho": -0.0062, "theo": 6.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-12T09:58:24", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SE261120C00082000", "bid": 0.22, "bid_size": 11.0, "ask": 0.76, "ask_size": 511.0, "iv": 0.5812, "open_interest": 53.0, "volume": 4.0, "delta": 0.1266, "gamma": 0.0388, "vega": 0.0218, "theta": -0.0766, "rho": 0.0018, "theo": 0.3196, "change": 0.185, "open": 0.26, "high": 0.51, "low": 0.26, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-13T15:56:15", "percent_change": 56.9231, "prev_day_close": 0.324999984353781}, {"option": "SE261120P00082000", "bid": 6.0, "bid_size": 45.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.5662, "open_interest": 10.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0391, "vega": 0.0213, "theta": -0.0773, "rho": -0.0058, "theo": 6.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-12T12:01:54", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SE261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 4.0, "iv": 0.4467, "open_interest": 542.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0351, "vega": 0.0198, "theta": -0.0692, "rho": 0.0015, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-11T13:55:53", "percent_change": 0.0, "prev_day_close": 0.415000000968576}, {"option": "SE261120P00082500", "bid": 6.85, "bid_size": 116.0, "ask": 8.55, "ask_size": 199.0, "iv": 0.6531, "open_interest": 268.0, "volume": 2.0, "delta": -0.8935, "gamma": 0.0354, "vega": 0.0193, "theta": -0.0698, "rho": -0.0055, "theo": 7.3728, "change": -0.45, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-13T15:10:46", "percent_change": -5.52147, "prev_day_close": 8.15000009536743}, {"option": "SE261120C00083000", "bid": 0.13, "bid_size": 10.0, "ask": 0.7, "ask_size": 537.0, "iv": 0.6036, "open_interest": 142.0, "volume": 18.0, "delta": 0.096, "gamma": 0.0316, "vega": 0.0179, "theta": -0.0622, "rho": 0.0013, "theo": 0.2297, "change": -0.145, "open": 0.18, "high": 0.3, "low": 0.06, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T15:12:36", "percent_change": -38.6667, "prev_day_close": 0.375}, {"option": "SE261120P00083000", "bid": 6.8, "bid_size": 227.0, "ask": 9.45, "ask_size": 166.0, "iv": 0.6511, "open_interest": 173.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0318, "vega": 0.0172, "theta": -0.0627, "rho": -0.0051, "theo": 7.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-11T12:12:02", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "SE261120C00084000", "bid": 0.03, "bid_size": 170.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.4784, "open_interest": 135.0, "volume": 1.0, "delta": 0.0721, "gamma": 0.0253, "vega": 0.0145, "theta": -0.0495, "rho": 0.001, "theo": 0.164, "change": 0.005, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-13T09:41:18", "percent_change": 2.12766, "prev_day_close": 0.235000003129244}, {"option": "SE261120P00084000", "bid": 7.75, "bid_size": 30.0, "ask": 9.95, "ask_size": 22.0, "iv": 0.5689, "open_interest": 27.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0254, "vega": 0.0136, "theta": -0.0498, "rho": -0.0044, "theo": 8.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T11:39:55", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "SE261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 168.0, "iv": 0.5484, "open_interest": 1143.0, "volume": 15.0, "delta": 0.0536, "gamma": 0.0199, "vega": 0.0115, "theta": -0.0388, "rho": 0.0007, "theo": 0.1165, "change": 0.01, "open": 0.12, "high": 0.14, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T13:54:11", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "SE261120P00085000", "bid": 9.25, "bid_size": 119.0, "ask": 10.9, "ask_size": 205.0, "iv": 0.7329, "open_interest": 746.0, "volume": 5.0, "delta": -0.9505, "gamma": 0.0198, "vega": 0.0107, "theta": -0.0388, "rho": -0.0038, "theo": 9.7257, "change": -0.75, "open": 9.7, "high": 10.75, "low": 9.55, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-13T14:37:46", "percent_change": -7.17704, "prev_day_close": 10.4500002861023}, {"option": "SE261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 453.0, "iv": 0.6876, "open_interest": 82.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0154, "vega": 0.009, "theta": -0.03, "rho": 0.0005, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-12T11:35:52", "percent_change": 0.0, "prev_day_close": 0.109999998472631}, {"option": "SE261120P00086000", "bid": 9.95, "bid_size": 29.0, "ask": 11.9, "ask_size": 29.0, "iv": 0.7042, "open_interest": 6.0, "volume": 2.0, "delta": -0.9644, "gamma": 0.0153, "vega": 0.0082, "theta": -0.0297, "rho": -0.0031, "theo": 10.6947, "change": -0.525, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-13T09:36:14", "percent_change": -4.55532, "prev_day_close": 11.5250000953674}, {"option": "SE261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 154.0, "iv": 0.5596, "open_interest": 69.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0118, "vega": 0.007, "theta": -0.0229, "rho": 0.0004, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-12T13:25:56", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "SE261120P00087000", "bid": 10.8, "bid_size": 17.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.7015, "open_interest": 1.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0116, "vega": 0.0063, "theta": -0.0223, "rho": -0.0026, "theo": 11.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-20T09:48:54", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SE261120C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 5.0, "iv": 0.5263, "open_interest": 170.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0103, "vega": 0.0062, "theta": -0.02, "rho": 0.0003, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-11T11:22:29", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "SE261120P00087500", "bid": 11.45, "bid_size": 134.0, "ask": 13.5, "ask_size": 120.0, "iv": 0.7999, "open_interest": 109.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.01, "vega": 0.0053, "theta": -0.0192, "rho": -0.0022, "theo": 12.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-11-12T13:31:22", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "SE261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.6196, "open_interest": 406.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.009, "vega": 0.0054, "theta": -0.0174, "rho": 0.0003, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-12T09:43:21", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "SE261120P00088000", "bid": 11.65, "bid_size": 22.0, "ask": 13.85, "ask_size": 10.0, "iv": 0.6619, "open_interest": 6.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0086, "vega": 0.0045, "theta": -0.0164, "rho": -0.0021, "theo": 12.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T12:09:34", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "SE261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.9687, "open_interest": 51.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0068, "vega": 0.0041, "theta": -0.0131, "rho": 0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T15:32:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SE261120P00089000", "bid": 12.6, "bid_size": 17.0, "ask": 14.85, "ask_size": 15.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0063, "vega": 0.0033, "theta": -0.0118, "rho": -0.0014, "theo": 13.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-10T15:09:57", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "SE261120C00090000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.7495, "open_interest": 1684.0, "volume": 4.0, "delta": 0.0112, "gamma": 0.0051, "vega": 0.0031, "theta": -0.0098, "rho": 0.0001, "theo": 0.0205, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:15:08", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SE261120P00090000", "bid": 13.95, "bid_size": 164.0, "ask": 16.2, "ask_size": 174.0, "iv": 0.9645, "open_interest": 162.0, "volume": 6.0, "delta": -0.9915, "gamma": 0.0046, "vega": 0.0025, "theta": -0.0084, "rho": -0.0013, "theo": 14.6422, "change": 0.275, "open": 14.34, "high": 15.35, "low": 14.34, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-13T10:50:01", "percent_change": 1.82421, "prev_day_close": 15.0750002861023}, {"option": "SE261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 60.0, "iv": 1.0119, "open_interest": 28.0, "volume": 1.0, "delta": 0.0082, "gamma": 0.0038, "vega": 0.0024, "theta": -0.0073, "rho": 0.0001, "theo": 0.0145, "change": 0.105, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-13T09:54:32", "percent_change": 11.3513, "prev_day_close": 0.925000011920929}, {"option": "SE261120P00091000", "bid": 14.9, "bid_size": 17.0, "ask": 17.3, "ask_size": 12.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0033, "vega": 0.0017, "theta": -0.0058, "rho": -0.0009, "theo": 15.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-10-30T10:38:56", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SE261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 301.0, "iv": 1.3175, "open_interest": 26.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0029, "vega": 0.0018, "theta": -0.0055, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T14:20:00", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SE261120P00092000", "bid": 15.9, "bid_size": 19.0, "ask": 17.85, "ask_size": 15.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0023, "vega": 0.0012, "theta": -0.004, "rho": -0.0006, "theo": 16.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-11-06T15:58:34", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "SE261120C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.67, "ask_size": 4.0, "iv": 1.2004, "open_interest": 119.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0047, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-11T11:18:18", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "SE261120P00092500", "bid": 16.2, "bid_size": 17.0, "ask": 18.35, "ask_size": 15.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.002, "vega": 0.001, "theta": -0.0033, "rho": -0.0005, "theo": 17.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-12T15:23:33", "percent_change": 0.0, "prev_day_close": 18.0750007629395}, {"option": "SE261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 308.0, "iv": 1.0576, "open_interest": 20.0, "volume": 16.0, "delta": 0.0043, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0041, "rho": 0.0001, "theo": 0.0073, "change": -0.425, "open": 0.3, "high": 0.3, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T12:46:10", "percent_change": -77.9817, "prev_day_close": 0.545000016689301}, {"option": "SE261120P00093000", "bid": 16.55, "bid_size": 17.0, "ask": 18.85, "ask_size": 15.0, "iv": 0.777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0027, "rho": -0.0005, "theo": 17.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SE261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 201.0, "iv": 1.4094, "open_interest": 21.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0016, "vega": 0.001, "theta": -0.003, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T11:53:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00094000", "bid": 17.55, "bid_size": 17.0, "ask": 19.85, "ask_size": 15.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0018, "rho": -0.0003, "theo": 18.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T15:57:55", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SE261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.6364, "open_interest": 652.0, "volume": 17.0, "delta": 0.0023, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0022, "rho": 0.0, "theo": 0.0037, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T14:52:16", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "SE261120P00095000", "bid": 18.45, "bid_size": 214.0, "ask": 21.4, "ask_size": 130.0, "iv": 1.0718, "open_interest": 256.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0012, "rho": -0.0003, "theo": 19.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.21, "last_trade_time": "2026-11-12T15:23:33", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SE261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 318.0, "iv": 1.0592, "open_interest": 20.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T10:20:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00096000", "bid": 19.6, "bid_size": 17.0, "ask": 21.85, "ask_size": 17.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0008, "rho": -0.0001, "theo": 20.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-11-09T09:38:23", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "SE261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 602.0, "iv": 1.2463, "open_interest": 284.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-12T11:28:24", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SE261120P00097000", "bid": 20.65, "bid_size": 15.0, "ask": 22.85, "ask_size": 8.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0005, "rho": -0.0001, "theo": 21.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5750007629395}, {"option": "SE261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 8.0, "iv": 0.8581, "open_interest": 224.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T10:38:15", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SE261120P00097500", "bid": 21.2, "bid_size": 50.0, "ask": 24.1, "ask_size": 8.0, "iv": 1.3119, "open_interest": 157.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 22.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-11T13:51:27", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "SE261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.3431, "open_interest": 11.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:12:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SE261120P00098000", "bid": 21.6, "bid_size": 17.0, "ask": 23.85, "ask_size": 8.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 22.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "SE261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 337.0, "iv": 1.6233, "open_interest": 17.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T12:36:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00099000", "bid": 22.35, "bid_size": 28.0, "ask": 24.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 23.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SE261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 0.7114, "open_interest": 5725.0, "volume": 28.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:45:40", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SE261120P00100000", "bid": 23.3, "bid_size": 219.0, "ask": 25.85, "ask_size": 123.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 24.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.34, "last_trade_time": "2026-11-12T15:23:33", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "SE261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 188.0, "iv": 1.0939, "open_interest": 8.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:09:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00101000", "bid": 24.4, "bid_size": 25.0, "ask": 26.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 25.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "SE261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 10.0, "iv": 1.3007, "open_interest": 18.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T10:27:40", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "SE261120P00102000", "bid": 25.55, "bid_size": 16.0, "ask": 27.85, "ask_size": 8.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "SE261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 25.0, "iv": 1.7809, "open_interest": 26.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T10:28:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00103000", "bid": 26.35, "bid_size": 16.0, "ask": 28.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.28, "last_trade_time": "2026-10-21T11:13:52", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SE261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 27.0, "iv": 1.8186, "open_interest": 12.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T10:28:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00104000", "bid": 27.6, "bid_size": 24.0, "ask": 29.85, "ask_size": 15.0, "iv": 1.1522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "SE261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.1089, "open_interest": 408.0, "volume": 5.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T12:52:28", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "SE261120P00105000", "bid": 29.05, "bid_size": 22.0, "ask": 30.7, "ask_size": 12.0, "iv": 1.367, "open_interest": 89.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.63, "change": -0.73, "open": 29.82, "high": 29.82, "low": 29.82, "tick": "up", "last_trade_price": 29.82, "last_trade_time": "2026-11-13T12:08:09", "percent_change": -2.38953, "prev_day_close": 30.5500001907349}, {"option": "SE261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 24.0, "iv": 1.8923, "open_interest": 23.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T09:46:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00106000", "bid": 29.5, "bid_size": 17.0, "ask": 31.85, "ask_size": 15.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.54, "last_trade_time": "2026-11-12T11:51:26", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "SE261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.9283, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T14:33:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00107000", "bid": 30.4, "bid_size": 15.0, "ask": 32.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4249992370606}, {"option": "SE261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 24.0, "iv": 1.9638, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:33:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00108000", "bid": 31.35, "bid_size": 16.0, "ask": 33.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "SE261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 1.9987, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:32:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00109000", "bid": 32.5, "bid_size": 11.0, "ask": 35.6, "ask_size": 11.0, "iv": 1.6402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5249996185303}, {"option": "SE261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9234, "open_interest": 5908.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.165, "open": 0.23, "high": 0.23, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:46:15", "percent_change": -94.2857, "prev_day_close": 0.174999997019768}, {"option": "SE261120P00110000", "bid": 33.4, "bid_size": 26.0, "ask": 36.6, "ask_size": 16.0, "iv": 1.6311, "open_interest": 25.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-12T15:07:59", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "SE261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 1.8553, "open_interest": 1740.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.32, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-13T12:07:22", "percent_change": -64.0, "prev_day_close": 0.5}, {"option": "SE261120P00115000", "bid": 38.75, "bid_size": 23.0, "ask": 41.6, "ask_size": 13.0, "iv": 1.9136, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.29, "last_trade_time": "2026-11-10T09:32:41", "percent_change": 0.0, "prev_day_close": 40.5250015258789}, {"option": "SE261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 10.0, "iv": 1.9425, "open_interest": 3647.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T10:29:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SE261120P00120000", "bid": 43.4, "bid_size": 18.0, "ask": 46.6, "ask_size": 13.0, "iv": 1.9143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.22, "last_trade_time": "2026-10-21T10:00:13", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "SE261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 1.1994, "open_interest": 1552.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:43:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SE261120P00125000", "bid": 48.6, "bid_size": 29.0, "ask": 50.85, "ask_size": 16.0, "iv": 1.6751, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-10-06T11:34:10", "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "SE261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 121.0, "iv": 2.6344, "open_interest": 368.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.12, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:43:25", "percent_change": -92.3077, "prev_day_close": 0.129999995231628}, {"option": "SE261120P00130000", "bid": 53.5, "bid_size": 29.0, "ask": 55.85, "ask_size": 12.0, "iv": 1.6385, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.54, "last_trade_time": "2026-10-19T14:40:54", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "SE261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 2.7258, "open_interest": 268.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T11:18:53", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SE261120P00135000", "bid": 58.5, "bid_size": 17.0, "ask": 60.85, "ask_size": 15.0, "iv": 1.735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-09-25T09:38:27", "percent_change": 0.0, "prev_day_close": 60.4750003814697}, {"option": "SE261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 2.8871, "open_interest": 1086.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T15:41:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00140000", "bid": 63.5, "bid_size": 15.0, "ask": 65.85, "ask_size": 8.0, "iv": 1.8269, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-17T10:05:11", "percent_change": 0.0, "prev_day_close": 65.375}, {"option": "SE261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 3.0043, "open_interest": 152.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T10:23:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00145000", "bid": 68.85, "bid_size": 14.0, "ask": 70.85, "ask_size": 8.0, "iv": 2.3115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "SE261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.4079, "open_interest": 558.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:15:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SE261120P00150000", "bid": 73.5, "bid_size": 16.0, "ask": 75.85, "ask_size": 8.0, "iv": 1.999, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "SE261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 3.2231, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:32:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00155000", "bid": 78.5, "bid_size": 15.0, "ask": 80.85, "ask_size": 8.0, "iv": 2.0801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "SE261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 3.3255, "open_interest": 654.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:24:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00160000", "bid": 83.5, "bid_size": 17.0, "ask": 85.85, "ask_size": 8.0, "iv": 2.1581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "SE261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 3.4238, "open_interest": 309.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-30T15:41:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00165000", "bid": 88.6, "bid_size": 15.0, "ask": 90.85, "ask_size": 8.0, "iv": 2.4129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "SE261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 3.5183, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T09:31:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00170000", "bid": 93.5, "bid_size": 16.0, "ask": 95.85, "ask_size": 8.0, "iv": 2.3057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "SE261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 3.6092, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T14:25:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00175000", "bid": 98.5, "bid_size": 17.0, "ask": 100.85, "ask_size": 8.0, "iv": 2.3758, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "SE261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 3.6968, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T12:31:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00180000", "bid": 103.9, "bid_size": 13.0, "ask": 105.85, "ask_size": 8.0, "iv": 2.9531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.525001525879}, {"option": "SE261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 3.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00185000", "bid": 108.5, "bid_size": 16.0, "ask": 110.85, "ask_size": 8.0, "iv": 2.5093, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.474998474121}, {"option": "SE261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 3.8632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00190000", "bid": 113.5, "bid_size": 17.0, "ask": 115.85, "ask_size": 8.0, "iv": 2.573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "SE261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 3.9422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261120P00195000", "bid": 118.5, "bid_size": 17.0, "ask": 120.85, "ask_size": 8.0, "iv": 2.6348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.549999237061}, {"option": "SE261127C00055000", "bid": 19.2, "bid_size": 15.0, "ask": 21.85, "ask_size": 8.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0017, "vega": 0.0024, "theta": -0.005, "rho": 0.0209, "theo": 20.4998, "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": 19.625}, {"option": "SE261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 163.0, "iv": 1.4015, "open_interest": 61.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0017, "vega": 0.0024, "theta": -0.005, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:44:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127C00060000", "bid": 14.25, "bid_size": 9.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.6147, "open_interest": 1.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0057, "vega": 0.0074, "theta": -0.0147, "rho": 0.0223, "theo": 15.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.54, "last_trade_time": "2026-11-04T09:50:35", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "SE261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 15.0, "iv": 1.1126, "open_interest": 63.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0057, "vega": 0.0075, "theta": -0.0147, "rho": -0.0006, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T09:37:09", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "SE261127C00062000", "bid": 12.3, "bid_size": 19.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.009, "vega": 0.0113, "theta": -0.0218, "rho": 0.0227, "theo": 13.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SE261127P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 15.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0091, "vega": 0.0113, "theta": -0.0219, "rho": -0.0009, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "SE261127C00063000", "bid": 11.35, "bid_size": 20.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0112, "vega": 0.0138, "theta": -0.0263, "rho": 0.0228, "theo": 12.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SE261127P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0113, "vega": 0.0138, "theta": -0.0264, "rho": -0.0012, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "SE261127C00064000", "bid": 10.4, "bid_size": 15.0, "ask": 13.05, "ask_size": 8.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0139, "vega": 0.0167, "theta": -0.0315, "rho": 0.0228, "theo": 11.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SE261127P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 10.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0139, "vega": 0.0167, "theta": -0.0316, "rho": -0.0015, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "SE261127C00065000", "bid": 9.5, "bid_size": 13.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.3927, "open_interest": 1.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.017, "vega": 0.02, "theta": -0.0374, "rho": 0.0228, "theo": 10.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-11-10T09:37:09", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "SE261127P00065000", "bid": 0.01, "bid_size": 7.0, "ask": 0.31, "ask_size": 14.0, "iv": 0.4889, "open_interest": 288.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.017, "vega": 0.02, "theta": -0.0376, "rho": -0.0019, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-11T14:58:26", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SE261127C00066000", "bid": 8.55, "bid_size": 15.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0205, "vega": 0.0237, "theta": -0.044, "rho": 0.0226, "theo": 9.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "SE261127P00066000", "bid": 0.1, "bid_size": 29.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.517, "open_interest": 78.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0206, "vega": 0.0238, "theta": -0.0442, "rho": -0.0023, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-12T12:29:29", "percent_change": 0.0, "prev_day_close": 0.455000005662441}, {"option": "SE261127C00067000", "bid": 7.65, "bid_size": 26.0, "ask": 9.85, "ask_size": 8.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0246, "vega": 0.0279, "theta": -0.0512, "rho": 0.0223, "theo": 8.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SE261127P00067000", "bid": 0.09, "bid_size": 45.0, "ask": 1.12, "ask_size": 106.0, "iv": 0.5815, "open_interest": 17.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0247, "vega": 0.028, "theta": -0.0514, "rho": -0.003, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-12T13:30:21", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "SE261127C00068000", "bid": 6.8, "bid_size": 108.0, "ask": 8.85, "ask_size": 30.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.029, "vega": 0.0324, "theta": -0.0589, "rho": 0.0219, "theo": 8.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "SE261127P00068000", "bid": 0.09, "bid_size": 108.0, "ask": 1.09, "ask_size": 262.0, "iv": 0.5266, "open_interest": 35.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0292, "vega": 0.0325, "theta": -0.0592, "rho": -0.0036, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-12T13:12:44", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "SE261127C00069000", "bid": 5.95, "bid_size": 113.0, "ask": 8.45, "ask_size": 30.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0338, "vega": 0.0371, "theta": -0.0668, "rho": 0.0213, "theo": 7.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "SE261127P00069000", "bid": 0.13, "bid_size": 141.0, "ask": 0.89, "ask_size": 37.0, "iv": 0.4526, "open_interest": 4.0, "volume": 2.0, "delta": -0.1688, "gamma": 0.0339, "vega": 0.0372, "theta": -0.0672, "rho": -0.0044, "theo": 0.6898, "change": -0.26, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-13T14:55:16", "percent_change": -27.3684, "prev_day_close": 0.949999988079071}, {"option": "SE261127C00070000", "bid": 5.25, "bid_size": 100.0, "ask": 7.55, "ask_size": 33.0, "iv": 0.5017, "open_interest": 1.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0386, "vega": 0.0418, "theta": -0.0747, "rho": 0.0206, "theo": 6.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-11-10T09:37:09", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "SE261127P00070000", "bid": 0.8, "bid_size": 30.0, "ask": 1.03, "ask_size": 172.0, "iv": 0.5063, "open_interest": 313.0, "volume": 5.0, "delta": -0.2052, "gamma": 0.0389, "vega": 0.042, "theta": -0.0751, "rho": -0.0052, "theo": 0.8742, "change": -0.105, "open": 0.9, "high": 1.1, "low": 0.9, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-13T11:08:30", "percent_change": -8.78661, "prev_day_close": 1.19499999284744}, {"option": "SE261127C00071000", "bid": 4.95, "bid_size": 31.0, "ask": 6.75, "ask_size": 65.0, "iv": 0.5422, "open_interest": 8.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0435, "vega": 0.0464, "theta": -0.0822, "rho": 0.0197, "theo": 5.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-10-29T11:31:38", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "SE261127P00071000", "bid": 0.73, "bid_size": 11.0, "ask": 1.39, "ask_size": 31.0, "iv": 0.4815, "open_interest": 13.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0437, "vega": 0.0465, "theta": -0.0827, "rho": -0.0063, "theo": 1.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-11T14:03:12", "percent_change": 0.0, "prev_day_close": 1.47999995946884}, {"option": "SE261127C00072000", "bid": 4.35, "bid_size": 8.0, "ask": 5.85, "ask_size": 10.0, "iv": 0.5281, "open_interest": 3.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.048, "vega": 0.0506, "theta": -0.0889, "rho": 0.0186, "theo": 4.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T12:19:28", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SE261127P00072000", "bid": 0.85, "bid_size": 107.0, "ask": 1.6, "ask_size": 73.0, "iv": 0.4549, "open_interest": 31.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0483, "vega": 0.0506, "theta": -0.0895, "rho": -0.0074, "theo": 1.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-12T15:49:35", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "SE261127C00072500", "bid": 3.65, "bid_size": 14.0, "ask": 4.95, "ask_size": 10.0, "iv": 0.4368, "open_interest": 17.0, "volume": 0.0, "delta": 0.684, "gamma": 0.05, "vega": 0.0524, "theta": -0.0918, "rho": 0.018, "theo": 4.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-11T14:47:43", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SE261127P00072500", "bid": 1.18, "bid_size": 27.0, "ask": 1.86, "ask_size": 46.0, "iv": 0.4802, "open_interest": 10.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0503, "vega": 0.0526, "theta": -0.0925, "rho": -0.0078, "theo": 1.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-12T13:41:20", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SE261127C00073000", "bid": 3.25, "bid_size": 23.0, "ask": 5.25, "ask_size": 16.0, "iv": 0.4882, "open_interest": 1.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0518, "vega": 0.0541, "theta": -0.0944, "rho": 0.0174, "theo": 4.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T11:28:14", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SE261127P00073000", "bid": 1.25, "bid_size": 14.0, "ask": 2.19, "ask_size": 15.0, "iv": 0.4835, "open_interest": 53.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0522, "vega": 0.0541, "theta": -0.0951, "rho": -0.0086, "theo": 1.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-10T14:54:34", "percent_change": 0.0, "prev_day_close": 2.24000000953674}, {"option": "SE261127C00073500", "bid": 3.5, "bid_size": 95.0, "ask": 5.1, "ask_size": 147.0, "iv": 0.5515, "open_interest": 1.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0535, "vega": 0.0555, "theta": -0.0966, "rho": 0.0168, "theo": 3.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-11T15:26:58", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SE261127P00073500", "bid": 1.39, "bid_size": 43.0, "ask": 2.6, "ask_size": 62.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0538, "vega": 0.0556, "theta": -0.0973, "rho": -0.0091, "theo": 1.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31499999761581}, {"option": "SE261127C00074000", "bid": 3.0, "bid_size": 68.0, "ask": 4.9, "ask_size": 114.0, "iv": 0.5396, "open_interest": 8.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0548, "vega": 0.0567, "theta": -0.0984, "rho": 0.0161, "theo": 3.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-11T15:30:27", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SE261127P00074000", "bid": 1.76, "bid_size": 38.0, "ask": 2.47, "ask_size": 122.0, "iv": 0.4814, "open_interest": 23.0, "volume": 1.0, "delta": -0.3983, "gamma": 0.0552, "vega": 0.0568, "theta": -0.0992, "rho": -0.0096, "theo": 2.0834, "change": -0.46, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-13T10:00:42", "percent_change": -17.2285, "prev_day_close": 2.67000007629395}, {"option": "SE261127C00075000", "bid": 2.6, "bid_size": 87.0, "ask": 3.45, "ask_size": 112.0, "iv": 0.4718, "open_interest": 75.0, "volume": 4.0, "delta": 0.5483, "gamma": 0.0567, "vega": 0.0583, "theta": -0.1006, "rho": 0.0147, "theo": 3.0304, "change": 0.02, "open": 2.82, "high": 2.83, "low": 2.78, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-13T11:00:24", "percent_change": 0.719425, "prev_day_close": 2.77999997138977}, {"option": "SE261127P00075000", "bid": 1.67, "bid_size": 118.0, "ask": 3.3, "ask_size": 191.0, "iv": 0.4654, "open_interest": 90.0, "volume": 2.0, "delta": -0.4549, "gamma": 0.0572, "vega": 0.0583, "theta": -0.1014, "rho": -0.0107, "theo": 2.5276, "change": -0.5, "open": 2.62, "high": 2.65, "low": 2.62, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-13T14:55:49", "percent_change": -15.873, "prev_day_close": 3.14999997615814}, {"option": "SE261127C00076000", "bid": 2.15, "bid_size": 166.0, "ask": 2.71, "ask_size": 16.0, "iv": 0.4525, "open_interest": 7.0, "volume": 5.0, "delta": 0.4913, "gamma": 0.0574, "vega": 0.0587, "theta": -0.1008, "rho": 0.0132, "theo": 2.5354, "change": -0.245, "open": 2.38, "high": 2.38, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-13T15:33:50", "percent_change": -9.62672, "prev_day_close": 2.54499995708466}, {"option": "SE261127P00076000", "bid": 2.27, "bid_size": 60.0, "ask": 3.85, "ask_size": 98.0, "iv": 0.4749, "open_interest": 24.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0579, "vega": 0.0586, "theta": -0.1017, "rho": -0.0119, "theo": 3.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-12T13:01:08", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SE261127C00076500", "bid": 1.61, "bid_size": 103.0, "ask": 2.88, "ask_size": 101.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0573, "vega": 0.0584, "theta": -0.1002, "rho": 0.0125, "theo": 2.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "SE261127P00076500", "bid": 2.85, "bid_size": 38.0, "ask": 3.75, "ask_size": 50.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0578, "vega": 0.0583, "theta": -0.1011, "rho": -0.0124, "theo": 3.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SE261127C00077000", "bid": 1.71, "bid_size": 10.0, "ask": 2.44, "ask_size": 12.0, "iv": 0.4644, "open_interest": 3.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0568, "vega": 0.0579, "theta": -0.0991, "rho": 0.0117, "theo": 2.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-11T11:07:11", "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "SE261127P00077000", "bid": 3.1, "bid_size": 13.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4599, "open_interest": 8.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0574, "vega": 0.0578, "theta": -0.1001, "rho": -0.013, "theo": 3.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-11T15:11:34", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SE261127C00077500", "bid": 1.52, "bid_size": 10.0, "ask": 2.34, "ask_size": 12.0, "iv": 0.4726, "open_interest": 13.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0561, "vega": 0.0571, "theta": -0.0976, "rho": 0.011, "theo": 1.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T12:49:48", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "SE261127P00077500", "bid": 2.77, "bid_size": 22.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.42, "open_interest": 5.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0566, "vega": 0.0568, "theta": -0.0986, "rho": -0.0131, "theo": 3.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-11T15:11:34", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "SE261127C00078000", "bid": 1.32, "bid_size": 122.0, "ask": 2.06, "ask_size": 111.0, "iv": 0.4617, "open_interest": 27.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.055, "vega": 0.0561, "theta": -0.0956, "rho": 0.0103, "theo": 1.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-12T11:11:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SE261127P00078000", "bid": 4.0, "bid_size": 11.0, "ask": 4.75, "ask_size": 12.0, "iv": 0.4941, "open_interest": 28.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0556, "vega": 0.0558, "theta": -0.0966, "rho": -0.0139, "theo": 4.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-11T15:11:34", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "SE261127C00078500", "bid": 0.99, "bid_size": 13.0, "ask": 1.72, "ask_size": 13.0, "iv": 0.4303, "open_interest": 1.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0537, "vega": 0.0548, "theta": -0.0933, "rho": 0.0096, "theo": 1.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T10:16:57", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "SE261127P00078500", "bid": 3.25, "bid_size": 69.0, "ask": 5.85, "ask_size": 51.0, "iv": 0.4654, "open_interest": 1.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0544, "vega": 0.0544, "theta": -0.0944, "rho": -0.0139, "theo": 4.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-12T09:37:43", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SE261127C00079000", "bid": 0.97, "bid_size": 148.0, "ask": 1.74, "ask_size": 118.0, "iv": 0.4583, "open_interest": 103.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0522, "vega": 0.0533, "theta": -0.0906, "rho": 0.0089, "theo": 1.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-11T14:09:24", "percent_change": 0.0, "prev_day_close": 1.36999994516373}, {"option": "SE261127P00079000", "bid": 3.95, "bid_size": 96.0, "ask": 5.45, "ask_size": 83.0, "iv": 0.427, "open_interest": 94.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0529, "vega": 0.0528, "theta": -0.0918, "rho": -0.0142, "theo": 4.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-09T13:13:08", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SE261127C00080000", "bid": 0.82, "bid_size": 108.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.4528, "open_interest": 113.0, "volume": 17.0, "delta": 0.2816, "gamma": 0.0486, "vega": 0.0497, "theta": -0.0845, "rho": 0.0077, "theo": 1.1437, "change": -0.105, "open": 1.15, "high": 1.3, "low": 0.95, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-13T14:06:22", "percent_change": -9.33333, "prev_day_close": 1.12499997019768}, {"option": "SE261127P00080000", "bid": 4.3, "bid_size": 100.0, "ask": 6.2, "ask_size": 29.0, "iv": 0.383, "open_interest": 72.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0493, "vega": 0.0489, "theta": -0.0857, "rho": -0.0142, "theo": 5.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-12T11:21:25", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "SE261127C00081000", "bid": 0.65, "bid_size": 15.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.4554, "open_interest": 7.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0445, "vega": 0.0457, "theta": -0.0776, "rho": 0.0065, "theo": 0.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-10T10:06:50", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "SE261127P00081000", "bid": 5.3, "bid_size": 30.0, "ask": 7.7, "ask_size": 30.0, "iv": 0.4854, "open_interest": 1.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0453, "vega": 0.045, "theta": -0.0789, "rho": -0.0148, "theo": 6.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-10-23T10:41:49", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "SE261127C00081500", "bid": 0.17, "bid_size": 99.0, "ask": 0.94, "ask_size": 16.0, "iv": 0.4062, "open_interest": 1.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0423, "vega": 0.0436, "theta": -0.074, "rho": 0.006, "theo": 0.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T12:49:48", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "SE261127P00081500", "bid": 6.0, "bid_size": 45.0, "ask": 8.1, "ask_size": 38.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0431, "vega": 0.0424, "theta": -0.0753, "rho": -0.0143, "theo": 6.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "SE261127C00082000", "bid": 0.51, "bid_size": 11.0, "ask": 1.07, "ask_size": 207.0, "iv": 0.4856, "open_interest": 131.0, "volume": 51.0, "delta": 0.2011, "gamma": 0.0401, "vega": 0.0415, "theta": -0.0703, "rho": 0.0055, "theo": 0.7413, "change": -0.21, "open": 0.72, "high": 0.72, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-13T14:21:30", "percent_change": -29.1667, "prev_day_close": 0.719999998807907}, {"option": "SE261127P00082000", "bid": 6.45, "bid_size": 37.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.5252, "open_interest": 3.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0409, "vega": 0.0405, "theta": -0.0717, "rho": -0.0148, "theo": 7.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-11T14:43:53", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SE261127C00083000", "bid": 0.2, "bid_size": 149.0, "ask": 0.93, "ask_size": 92.0, "iv": 0.4689, "open_interest": 12.0, "volume": 5.0, "delta": 0.1681, "gamma": 0.0356, "vega": 0.0371, "theta": -0.063, "rho": 0.0046, "theo": 0.5939, "change": -0.165, "open": 0.48, "high": 0.52, "low": 0.48, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-13T15:00:45", "percent_change": -24.0876, "prev_day_close": 0.685000002384186}, {"option": "SE261127P00083000", "bid": 6.75, "bid_size": 42.0, "ask": 9.35, "ask_size": 31.0, "iv": 0.4568, "open_interest": 13.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0365, "vega": 0.0355, "theta": -0.0645, "rho": -0.0137, "theo": 8.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T10:44:29", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "SE261127C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 243.0, "iv": 0.4864, "open_interest": 40.0, "volume": 1.0, "delta": 0.1398, "gamma": 0.0313, "vega": 0.0329, "theta": -0.0558, "rho": 0.0038, "theo": 0.4749, "change": -1.115, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T09:44:42", "percent_change": -82.8996, "prev_day_close": 1.34499995410442}, {"option": "SE261127P00084000", "bid": 8.15, "bid_size": 39.0, "ask": 10.25, "ask_size": 30.0, "iv": 0.5385, "open_interest": 3.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0322, "vega": 0.0314, "theta": -0.0574, "rho": -0.0134, "theo": 9.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.89, "last_trade_time": "2026-11-10T09:46:57", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "SE261127C00085000", "bid": 0.06, "bid_size": 282.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.4366, "open_interest": 238.0, "volume": 30.0, "delta": 0.1158, "gamma": 0.0272, "vega": 0.0289, "theta": -0.0491, "rho": 0.0032, "theo": 0.3794, "change": -0.045, "open": 0.05, "high": 0.4, "low": 0.05, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T15:50:00", "percent_change": -11.3924, "prev_day_close": 0.394999995827675}, {"option": "SE261127P00085000", "bid": 8.55, "bid_size": 42.0, "ask": 11.15, "ask_size": 29.0, "iv": 0.458, "open_interest": 1.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0281, "vega": 0.0271, "theta": -0.0507, "rho": -0.0128, "theo": 9.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T09:36:06", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "SE261127C00086000", "bid": 0.13, "bid_size": 11.0, "ask": 0.65, "ask_size": 195.0, "iv": 0.5217, "open_interest": 20.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0235, "vega": 0.0252, "theta": -0.0428, "rho": 0.0026, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-10T12:21:12", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "SE261127P00086000", "bid": 9.45, "bid_size": 30.0, "ask": 12.05, "ask_size": 18.0, "iv": 0.4397, "open_interest": 1.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0242, "vega": 0.0227, "theta": -0.0444, "rho": -0.0107, "theo": 10.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-26T10:33:37", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "SE261127C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 14.0, "iv": 0.7341, "open_interest": 22.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0201, "vega": 0.0218, "theta": -0.0371, "rho": 0.0021, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-11T09:43:51", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "SE261127P00087000", "bid": 10.4, "bid_size": 15.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0208, "vega": 0.0196, "theta": -0.0386, "rho": -0.0105, "theo": 11.792, "change": 0.0, "open": 0.0, "high": 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": "SE261127C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 12.0, "iv": 0.767, "open_interest": 26.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0171, "vega": 0.0188, "theta": -0.0321, "rho": 0.0018, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-11T09:45:16", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "SE261127P00088000", "bid": 11.9, "bid_size": 23.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.5271, "open_interest": 4.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0176, "vega": 0.0156, "theta": -0.0332, "rho": -0.0086, "theo": 12.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-12T09:46:28", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "SE261127C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 78.0, "iv": 0.7535, "open_interest": 8.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0145, "vega": 0.0161, "theta": -0.0276, "rho": 0.0014, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T14:15:49", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "SE261127P00089000", "bid": 12.7, "bid_size": 27.0, "ask": 14.95, "ask_size": 16.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0148, "vega": 0.0134, "theta": -0.0284, "rho": -0.0084, "theo": 13.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "SE261127C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 294.0, "iv": 0.5713, "open_interest": 264.0, "volume": 2.0, "delta": 0.0437, "gamma": 0.0123, "vega": 0.0138, "theta": -0.0237, "rho": 0.0012, "theo": 0.125, "change": -0.43, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T09:30:02", "percent_change": -76.7857, "prev_day_close": 0.560000002384186}, {"option": "SE261127P00090000", "bid": 13.65, "bid_size": 30.0, "ask": 15.95, "ask_size": 17.0, "iv": 0.5847, "open_interest": 35.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0123, "vega": 0.0103, "theta": -0.0238, "rho": -0.0063, "theo": 14.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-10T10:17:03", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "SE261127C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 91.0, "iv": 0.7873, "open_interest": 1.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0104, "vega": 0.0118, "theta": -0.0203, "rho": 0.001, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-19T15:13:03", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SE261127P00091000", "bid": 14.6, "bid_size": 29.0, "ask": 16.9, "ask_size": 15.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0101, "vega": 0.0088, "theta": -0.0198, "rho": -0.0061, "theo": 15.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-11-10T09:35:15", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "SE261127C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.9379, "open_interest": 4.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0087, "vega": 0.01, "theta": -0.0173, "rho": 0.0008, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T13:06:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SE261127P00092000", "bid": 15.6, "bid_size": 17.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0082, "vega": 0.0064, "theta": -0.0162, "rho": -0.0041, "theo": 16.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-11-06T15:58:34", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SE261127C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 123.0, "iv": 0.9697, "open_interest": 21.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0074, "vega": 0.0085, "theta": -0.0148, "rho": 0.0007, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-12T10:51:15", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "SE261127P00093000", "bid": 16.6, "bid_size": 17.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0066, "vega": 0.0055, "theta": -0.013, "rho": -0.004, "theo": 17.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-11-10T11:06:29", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SE261127C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0006, "open_interest": 3.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0062, "vega": 0.0073, "theta": -0.0126, "rho": 0.0006, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T12:55:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SE261127P00094000", "bid": 17.5, "bid_size": 15.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0053, "vega": 0.004, "theta": -0.0103, "rho": -0.0024, "theo": 18.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.37, "last_trade_time": "2026-11-09T15:57:55", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "SE261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 8.0, "iv": 0.7004, "open_interest": 8.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0052, "vega": 0.0062, "theta": -0.0108, "rho": 0.0004, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T14:32:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SE261127P00095000", "bid": 18.6, "bid_size": 16.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0041, "vega": 0.0032, "theta": -0.008, "rho": -0.0024, "theo": 19.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.53, "last_trade_time": "2026-11-06T15:01:37", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "SE261127C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 105.0, "iv": 1.0619, "open_interest": 3.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0044, "vega": 0.0053, "theta": -0.0092, "rho": 0.0004, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-19T15:14:56", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SE261127P00096000", "bid": 19.85, "bid_size": 27.0, "ask": 21.9, "ask_size": 11.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0032, "vega": 0.0026, "theta": -0.0061, "rho": -0.002, "theo": 20.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "SE261127C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 126.0, "iv": 1.0924, "open_interest": 7.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0037, "vega": 0.0045, "theta": -0.0079, "rho": 0.0003, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-21T15:42:22", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SE261127P00097000", "bid": 20.85, "bid_size": 20.0, "ask": 22.8, "ask_size": 14.0, "iv": 0.7851, "open_interest": 0.0, "volume": 1.0, "delta": -0.9954, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0046, "rho": -0.0012, "theo": 21.636, "change": -0.7, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-13T10:39:11", "percent_change": -3.11111, "prev_day_close": 22.5}, {"option": "SE261127C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 395.0, "iv": 1.1207, "open_interest": 2.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0031, "vega": 0.0038, "theta": -0.0068, "rho": 0.0003, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:20:55", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SE261127P00098000", "bid": 21.5, "bid_size": 24.0, "ask": 23.9, "ask_size": 16.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0034, "rho": -0.0011, "theo": 22.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.13, "last_trade_time": "2026-10-21T14:05:18", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "SE261127C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 118.0, "iv": 1.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0026, "vega": 0.0033, "theta": -0.0058, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "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": "SE261127P00099000", "bid": 22.65, "bid_size": 15.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0025, "rho": -0.0005, "theo": 23.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "SE261127C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 110.0, "iv": 1.0557, "open_interest": 14.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0022, "vega": 0.0028, "theta": -0.005, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T12:54:35", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "SE261127P00100000", "bid": 23.6, "bid_size": 15.0, "ask": 25.9, "ask_size": 8.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0018, "rho": -0.0005, "theo": 24.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.58, "last_trade_time": "2026-10-19T10:58:07", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "SE261127C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 130.0, "iv": 1.207, "open_interest": 1.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0043, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T13:49:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00101000", "bid": 24.6, "bid_size": 15.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0013, "rho": -0.0005, "theo": 25.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "SE261127C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 126.0, "iv": 1.2348, "open_interest": 2.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0037, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T12:50:56", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00102000", "bid": 25.6, "bid_size": 16.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0009, "rho": -0.0002, "theo": 26.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-21T09:53:15", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SE261127C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 126.0, "iv": 1.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0032, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00103000", "bid": 26.55, "bid_size": 16.0, "ask": 28.9, "ask_size": 8.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0006, "rho": -0.0002, "theo": 27.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "SE261127C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 126.0, "iv": 1.289, "open_interest": 1.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0028, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T12:07:36", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00104000", "bid": 27.5, "bid_size": 15.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": -0.0002, "theo": 28.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "SE261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 126.0, "iv": 1.3154, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.001, "vega": 0.0013, "theta": -0.0024, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T13:22:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00105000", "bid": 28.6, "bid_size": 17.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": -0.0002, "theo": 29.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "SE261127C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 122.0, "iv": 1.3414, "open_interest": 4.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-20T10:12:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00106000", "bid": 29.5, "bid_size": 15.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 30.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "SE261127C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 132.0, "iv": 1.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00107000", "bid": 30.5, "bid_size": 15.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 31.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.18, "last_trade_time": "2026-11-06T11:00:57", "percent_change": 0.0, "prev_day_close": 32.4749994277954}, {"option": "SE261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 208.0, "iv": 1.4415, "open_interest": 40.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T13:36:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00110000", "bid": 33.85, "bid_size": 14.0, "ask": 36.6, "ask_size": 8.0, "iv": 1.3049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.37, "last_trade_time": "2026-11-09T09:59:04", "percent_change": 0.0, "prev_day_close": 35.5750007629394}, {"option": "SE261127C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 110.0, "iv": 1.5552, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-20T15:52:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00115000", "bid": 38.5, "bid_size": 15.0, "ask": 40.9, "ask_size": 8.0, "iv": 1.0421, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "SE261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 8.0, "iv": 1.4291, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T09:30:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00120000", "bid": 43.5, "bid_size": 15.0, "ask": 46.6, "ask_size": 8.0, "iv": 1.4303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "SE261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 140.0, "iv": 1.7719, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T12:49:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00125000", "bid": 48.55, "bid_size": 15.0, "ask": 50.9, "ask_size": 8.0, "iv": 1.2494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "SE261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 138.0, "iv": 1.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00130000", "bid": 53.5, "bid_size": 15.0, "ask": 55.9, "ask_size": 8.0, "iv": 1.2891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "SE261127C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 148.0, "iv": 1.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00135000", "bid": 58.6, "bid_size": 16.0, "ask": 60.9, "ask_size": 8.0, "iv": 1.4409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "SE261127C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 148.0, "iv": 2.0489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261127P00140000", "bid": 63.5, "bid_size": 15.0, "ask": 66.6, "ask_size": 8.0, "iv": 1.7838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "SE261204C00055000", "bid": 19.35, "bid_size": 8.0, "ask": 22.05, "ask_size": 8.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0032, "vega": 0.0066, "theta": -0.0091, "rho": 0.0309, "theo": 20.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SE261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 93.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0032, "vega": 0.0066, "theta": -0.0091, "rho": -0.0006, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "SE261204C00060000", "bid": 14.5, "bid_size": 18.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0084, "vega": 0.0158, "theta": -0.0206, "rho": 0.0326, "theo": 15.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T13:01:14", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "SE261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 15.0, "iv": 0.9306, "open_interest": 3.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0084, "vega": 0.0159, "theta": -0.0207, "rho": -0.0017, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T11:31:11", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "SE261204C00062000", "bid": 12.55, "bid_size": 25.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0119, "vega": 0.0217, "theta": -0.0276, "rho": 0.0328, "theo": 13.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SE261204P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 15.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0119, "vega": 0.0218, "theta": -0.0278, "rho": -0.0025, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "SE261204C00063000", "bid": 11.6, "bid_size": 20.0, "ask": 14.05, "ask_size": 10.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.014, "vega": 0.0252, "theta": -0.0317, "rho": 0.0328, "theo": 12.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "SE261204P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 10.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0141, "vega": 0.0253, "theta": -0.0319, "rho": -0.003, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "SE261204C00064000", "bid": 10.65, "bid_size": 21.0, "ask": 13.15, "ask_size": 8.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0164, "vega": 0.029, "theta": -0.0362, "rho": 0.0327, "theo": 11.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SE261204P00064000", "bid": 0.14, "bid_size": 41.0, "ask": 0.59, "ask_size": 59.0, "iv": 0.52, "open_interest": 3.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0165, "vega": 0.0291, "theta": -0.0364, "rho": -0.0036, "theo": 0.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-12T09:37:38", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "SE261204C00065000", "bid": 9.8, "bid_size": 80.0, "ask": 12.35, "ask_size": 28.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.019, "vega": 0.0332, "theta": -0.0409, "rho": 0.0324, "theo": 11.0831, "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": 10.3000001907349}, {"option": "SE261204P00065000", "bid": 0.26, "bid_size": 43.0, "ask": 0.65, "ask_size": 148.0, "iv": 0.5126, "open_interest": 196.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0192, "vega": 0.0333, "theta": -0.0412, "rho": -0.0043, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-12T09:41:27", "percent_change": 0.0, "prev_day_close": 0.820000007748604}, {"option": "SE261204C00066000", "bid": 8.9, "bid_size": 47.0, "ask": 11.45, "ask_size": 31.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0219, "vega": 0.0377, "theta": -0.046, "rho": 0.0321, "theo": 10.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SE261204P00066000", "bid": 0.26, "bid_size": 106.0, "ask": 0.86, "ask_size": 174.0, "iv": 0.5043, "open_interest": 1.0, "volume": 6.0, "delta": -0.1268, "gamma": 0.022, "vega": 0.0379, "theta": -0.0463, "rho": -0.0051, "theo": 0.6183, "change": -0.29, "open": 0.61, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-13T14:37:46", "percent_change": -33.7209, "prev_day_close": 0.860000014305115}, {"option": "SE261204C00067000", "bid": 8.05, "bid_size": 59.0, "ask": 10.6, "ask_size": 31.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.025, "vega": 0.0423, "theta": -0.0512, "rho": 0.0316, "theo": 9.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "SE261204P00067000", "bid": 0.33, "bid_size": 75.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.4783, "open_interest": 2.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0252, "vega": 0.0424, "theta": -0.0515, "rho": -0.0061, "theo": 0.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-10T15:37:14", "percent_change": 0.0, "prev_day_close": 0.770000025629997}, {"option": "SE261204C00068000", "bid": 7.4, "bid_size": 18.0, "ask": 9.75, "ask_size": 11.0, "iv": 0.5212, "open_interest": 1.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0282, "vega": 0.0471, "theta": -0.0564, "rho": 0.0308, "theo": 8.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-11T12:05:24", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "SE261204P00068000", "bid": 0.03, "bid_size": 26.0, "ask": 1.29, "ask_size": 10.0, "iv": 0.448, "open_interest": 6.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0284, "vega": 0.0473, "theta": -0.0568, "rho": -0.0071, "theo": 0.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T15:34:07", "percent_change": 0.0, "prev_day_close": 1.18499997258186}, {"option": "SE261204C00069000", "bid": 6.55, "bid_size": 57.0, "ask": 8.55, "ask_size": 28.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0314, "vega": 0.0518, "theta": -0.0616, "rho": 0.03, "theo": 7.7029, "change": 0.0, "open": 0.0, "high": 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": "SE261204P00069000", "bid": 0.73, "bid_size": 63.0, "ask": 1.31, "ask_size": 39.0, "iv": 0.4815, "open_interest": 6.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0317, "vega": 0.0519, "theta": -0.0621, "rho": -0.0083, "theo": 1.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:34:07", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "SE261204C00070000", "bid": 5.6, "bid_size": 39.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.443, "open_interest": 1.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0346, "vega": 0.0564, "theta": -0.0666, "rho": 0.029, "theo": 6.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-12T13:02:58", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SE261204P00070000", "bid": 0.95, "bid_size": 138.0, "ask": 1.61, "ask_size": 242.0, "iv": 0.4828, "open_interest": 76.0, "volume": 3.0, "delta": -0.2421, "gamma": 0.0349, "vega": 0.0566, "theta": -0.0671, "rho": -0.0096, "theo": 1.3476, "change": -0.345, "open": 1.52, "high": 1.52, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-13T15:34:38", "percent_change": -20.354, "prev_day_close": 1.69499999284744}, {"option": "SE261204C00071000", "bid": 5.5, "bid_size": 39.0, "ask": 6.9, "ask_size": 55.0, "iv": 0.4891, "open_interest": 1.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0377, "vega": 0.0607, "theta": -0.0711, "rho": 0.0278, "theo": 6.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-10T10:20:29", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SE261204P00071000", "bid": 1.39, "bid_size": 10.0, "ask": 1.94, "ask_size": 19.0, "iv": 0.4978, "open_interest": 10.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.038, "vega": 0.0609, "theta": -0.0717, "rho": -0.0109, "theo": 1.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-11T11:11:23", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "SE261204C00072000", "bid": 5.1, "bid_size": 40.0, "ask": 6.0, "ask_size": 85.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0404, "vega": 0.0645, "theta": -0.0751, "rho": 0.0265, "theo": 5.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SE261204P00072000", "bid": 1.76, "bid_size": 11.0, "ask": 2.13, "ask_size": 41.0, "iv": 0.488, "open_interest": 6.0, "volume": 2.0, "delta": -0.3194, "gamma": 0.0408, "vega": 0.0646, "theta": -0.0757, "rho": -0.0124, "theo": 1.9287, "change": -0.34, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-13T09:42:08", "percent_change": -13.9344, "prev_day_close": 2.43999993801117}, {"option": "SE261204C00073000", "bid": 4.35, "bid_size": 79.0, "ask": 5.95, "ask_size": 122.0, "iv": 0.5223, "open_interest": 2.0, "volume": 1.0, "delta": 0.6411, "gamma": 0.0428, "vega": 0.0677, "theta": -0.0783, "rho": 0.025, "theo": 4.8745, "change": 0.04, "open": 4.79, "high": 4.79, "low": 4.79, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-13T10:43:22", "percent_change": 0.842105, "prev_day_close": 4.75}, {"option": "SE261204P00073000", "bid": 2.11, "bid_size": 11.0, "ask": 2.66, "ask_size": 44.0, "iv": 0.497, "open_interest": 17.0, "volume": 1.0, "delta": -0.3621, "gamma": 0.0431, "vega": 0.0678, "theta": -0.079, "rho": -0.0139, "theo": 2.2865, "change": -0.475, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-13T15:43:15", "percent_change": -16.4076, "prev_day_close": 2.89499998092651}, {"option": "SE261204C00074000", "bid": 2.99, "bid_size": 116.0, "ask": 5.4, "ask_size": 136.0, "iv": 0.4665, "open_interest": 31.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0446, "vega": 0.0701, "theta": -0.0806, "rho": 0.0234, "theo": 4.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-12T13:55:45", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "SE261204P00074000", "bid": 2.39, "bid_size": 34.0, "ask": 3.0, "ask_size": 43.0, "iv": 0.479, "open_interest": 7.0, "volume": 1.0, "delta": -0.4067, "gamma": 0.045, "vega": 0.0702, "theta": -0.0814, "rho": -0.0153, "theo": 2.692, "change": -0.275, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-13T11:32:20", "percent_change": -8.39695, "prev_day_close": 3.27499997615814}, {"option": "SE261204C00075000", "bid": 3.2, "bid_size": 129.0, "ask": 4.1, "ask_size": 105.0, "iv": 0.4642, "open_interest": 12.0, "volume": 5.0, "delta": 0.5514, "gamma": 0.0458, "vega": 0.0716, "theta": -0.082, "rho": 0.0217, "theo": 3.7345, "change": 0.225, "open": 3.49, "high": 3.6, "low": 3.46, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-13T15:49:30", "percent_change": 6.66667, "prev_day_close": 3.375}, {"option": "SE261204P00075000", "bid": 2.87, "bid_size": 32.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.4742, "open_interest": 87.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0463, "vega": 0.0716, "theta": -0.0828, "rho": -0.0168, "theo": 3.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-11T11:53:58", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "SE261204C00076000", "bid": 2.79, "bid_size": 24.0, "ask": 4.4, "ask_size": 130.0, "iv": 0.5233, "open_interest": 2.0, "volume": 4.0, "delta": 0.5054, "gamma": 0.0464, "vega": 0.0722, "theta": -0.0823, "rho": 0.02, "theo": 3.2395, "change": -0.005, "open": 2.99, "high": 3.08, "low": 2.99, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-13T11:03:45", "percent_change": -0.162076, "prev_day_close": 3.08500003814697}, {"option": "SE261204P00076000", "bid": 2.91, "bid_size": 70.0, "ask": 4.1, "ask_size": 89.0, "iv": 0.4534, "open_interest": 17.0, "volume": 4.0, "delta": -0.4992, "gamma": 0.0469, "vega": 0.0721, "theta": -0.0832, "rho": -0.0182, "theo": 3.6544, "change": -0.85, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-13T09:50:01", "percent_change": -19.3182, "prev_day_close": 4.40000009536743}, {"option": "SE261204C00077000", "bid": 2.39, "bid_size": 56.0, "ask": 3.35, "ask_size": 131.0, "iv": 0.4833, "open_interest": 26.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0462, "vega": 0.0719, "theta": -0.0816, "rho": 0.0183, "theo": 2.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T11:13:48", "percent_change": 0.0, "prev_day_close": 2.66000008583069}, {"option": "SE261204P00077000", "bid": 3.15, "bid_size": 83.0, "ask": 4.75, "ask_size": 58.0, "iv": 0.4362, "open_interest": 3.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0468, "vega": 0.0716, "theta": -0.0826, "rho": -0.0196, "theo": 4.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T14:17:36", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "SE261204C00078000", "bid": 1.83, "bid_size": 57.0, "ask": 2.84, "ask_size": 93.0, "iv": 0.463, "open_interest": 15.0, "volume": 1.0, "delta": 0.415, "gamma": 0.0455, "vega": 0.0706, "theta": -0.08, "rho": 0.0166, "theo": 2.3982, "change": -0.39, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-13T10:43:22", "percent_change": -17.0306, "prev_day_close": 2.29000002145767}, {"option": "SE261204P00078000", "bid": 3.4, "bid_size": 87.0, "ask": 5.4, "ask_size": 61.0, "iv": 0.4122, "open_interest": 8.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0461, "vega": 0.0703, "theta": -0.0811, "rho": -0.0206, "theo": 4.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-11T12:06:58", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "SE261204C00079000", "bid": 1.57, "bid_size": 30.0, "ask": 2.44, "ask_size": 50.0, "iv": 0.4654, "open_interest": 3.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0441, "vega": 0.0685, "theta": -0.0775, "rho": 0.0149, "theo": 2.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-10T11:53:33", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SE261204P00079000", "bid": 5.15, "bid_size": 43.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.4871, "open_interest": 4.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.0448, "vega": 0.0679, "theta": -0.0786, "rho": -0.0214, "theo": 5.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T10:33:14", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SE261204C00080000", "bid": 1.42, "bid_size": 6.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.4672, "open_interest": 19.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0423, "vega": 0.0657, "theta": -0.0742, "rho": 0.0133, "theo": 1.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-12T11:56:53", "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "SE261204P00080000", "bid": 5.75, "bid_size": 44.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.4808, "open_interest": 10.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.043, "vega": 0.0651, "theta": -0.0755, "rho": -0.0226, "theo": 6.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-11-12T09:42:14", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "SE261204C00081000", "bid": 1.01, "bid_size": 34.0, "ask": 1.9, "ask_size": 91.0, "iv": 0.4694, "open_interest": 7.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.04, "vega": 0.0623, "theta": -0.0704, "rho": 0.0118, "theo": 1.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-12T10:51:59", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "SE261204P00081000", "bid": 5.9, "bid_size": 49.0, "ask": 8.1, "ask_size": 62.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0408, "vega": 0.0614, "theta": -0.0717, "rho": -0.0226, "theo": 6.9089, "change": 0.0, "open": 0.0, "high": 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": "SE261204C00082000", "bid": 0.95, "bid_size": 55.0, "ask": 1.57, "ask_size": 91.0, "iv": 0.4763, "open_interest": 2.0, "volume": 1.0, "delta": 0.258, "gamma": 0.0375, "vega": 0.0586, "theta": -0.0661, "rho": 0.0104, "theo": 1.2497, "change": -0.23, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-13T11:39:50", "percent_change": -17.9687, "prev_day_close": 1.27999997138977}, {"option": "SE261204P00082000", "bid": 6.25, "bid_size": 36.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.4549, "open_interest": 1.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0383, "vega": 0.0573, "theta": -0.0676, "rho": -0.023, "theo": 7.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T12:53:08", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SE261204C00083000", "bid": 0.04, "bid_size": 60.0, "ask": 1.22, "ask_size": 6.0, "iv": 0.3923, "open_interest": 1.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0347, "vega": 0.0546, "theta": -0.0616, "rho": 0.0091, "theo": 1.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T12:53:54", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "SE261204P00083000", "bid": 7.5, "bid_size": 28.0, "ask": 9.7, "ask_size": 30.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0356, "vega": 0.0531, "theta": -0.0632, "rho": -0.0228, "theo": 8.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SE261204C00084000", "bid": 0.01, "bid_size": 76.0, "ask": 1.07, "ask_size": 30.0, "iv": 0.4033, "open_interest": 3.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0319, "vega": 0.0504, "theta": -0.057, "rho": 0.008, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T11:10:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SE261204P00084000", "bid": 8.45, "bid_size": 35.0, "ask": 10.55, "ask_size": 30.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0329, "vega": 0.0483, "theta": -0.0587, "rho": -0.0224, "theo": 9.3357, "change": 0.0, "open": 0.0, "high": 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": "SE261204C00085000", "bid": 0.34, "bid_size": 100.0, "ask": 1.1, "ask_size": 129.0, "iv": 0.4751, "open_interest": 7.0, "volume": 1.0, "delta": 0.1714, "gamma": 0.0291, "vega": 0.0462, "theta": -0.0523, "rho": 0.0069, "theo": 0.7477, "change": 0.01, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-13T09:40:55", "percent_change": 1.26583, "prev_day_close": 0.789999961853027}, {"option": "SE261204P00085000", "bid": 9.25, "bid_size": 41.0, "ask": 11.4, "ask_size": 30.0, "iv": 0.5086, "open_interest": 1.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0301, "vega": 0.0441, "theta": -0.0541, "rho": -0.0221, "theo": 10.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-11-03T09:37:45", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SE261204C00086000", "bid": 0.33, "bid_size": 59.0, "ask": 1.04, "ask_size": 181.0, "iv": 0.4974, "open_interest": 2.0, "volume": 2.0, "delta": 0.1486, "gamma": 0.0263, "vega": 0.0421, "theta": -0.0478, "rho": 0.006, "theo": 0.6289, "change": -0.465, "open": 0.55, "high": 1.02, "low": 0.55, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-13T13:33:30", "percent_change": -31.3131, "prev_day_close": 1.48500001430511}, {"option": "SE261204P00086000", "bid": 10.35, "bid_size": 24.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0274, "vega": 0.0393, "theta": -0.0497, "rho": -0.0213, "theo": 11.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T10:17:46", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SE261204C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 355.0, "iv": 0.6548, "open_interest": 30.0, "volume": 1.0, "delta": 0.1286, "gamma": 0.0237, "vega": 0.0382, "theta": -0.0434, "rho": 0.0052, "theo": 0.5291, "change": -0.41, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-13T09:53:36", "percent_change": -37.963, "prev_day_close": 1.08000004757196}, {"option": "SE261204P00087000", "bid": 11.1, "bid_size": 35.0, "ask": 13.25, "ask_size": 28.0, "iv": 0.5346, "open_interest": 2.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0247, "vega": 0.0352, "theta": -0.0454, "rho": -0.0202, "theo": 11.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-11T11:02:47", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SE261204C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 114.0, "iv": 0.5995, "open_interest": 3.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0212, "vega": 0.0345, "theta": -0.0393, "rho": 0.0045, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T14:15:33", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "SE261204P00088000", "bid": 12.2, "bid_size": 18.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0223, "vega": 0.0309, "theta": -0.0414, "rho": -0.019, "theo": 12.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-11T14:20:24", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SE261204C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 15.0, "iv": 0.6788, "open_interest": 18.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0189, "vega": 0.031, "theta": -0.0354, "rho": 0.0039, "theo": 0.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T13:31:48", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "SE261204P00089000", "bid": 12.45, "bid_size": 20.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0199, "vega": 0.0272, "theta": -0.0376, "rho": -0.0173, "theo": 13.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "SE261204C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 170.0, "iv": 0.587, "open_interest": 18.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0168, "vega": 0.0278, "theta": -0.0319, "rho": 0.0033, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-12T10:16:10", "percent_change": 0.0, "prev_day_close": 0.484999989159405}, {"option": "SE261204P00090000", "bid": 13.4, "bid_size": 20.0, "ask": 16.05, "ask_size": 10.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0177, "vega": 0.0234, "theta": -0.034, "rho": -0.0156, "theo": 14.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SE261204C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 117.0, "iv": 0.7036, "open_interest": 6.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0149, "vega": 0.0248, "theta": -0.0286, "rho": 0.0029, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-03T14:11:43", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "SE261204P00091000", "bid": 14.85, "bid_size": 28.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0157, "vega": 0.0203, "theta": -0.0306, "rho": -0.0145, "theo": 15.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SE261204C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 63.0, "iv": 0.4788, "open_interest": 35.0, "volume": 11.0, "delta": 0.0614, "gamma": 0.0131, "vega": 0.0222, "theta": -0.0256, "rho": 0.0025, "theo": 0.2259, "change": -1.005, "open": 0.89, "high": 0.89, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-13T13:57:08", "percent_change": -84.8101, "prev_day_close": 1.18499994277954}, {"option": "SE261204P00092000", "bid": 15.8, "bid_size": 25.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.5824, "open_interest": 4.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0137, "vega": 0.0172, "theta": -0.0272, "rho": -0.0124, "theo": 16.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-10T11:16:59", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "SE261204C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 127.0, "iv": 0.7807, "open_interest": 3.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0116, "vega": 0.0197, "theta": -0.0228, "rho": 0.0021, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T11:17:16", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "SE261204P00093000", "bid": 16.3, "bid_size": 30.0, "ask": 18.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.012, "vega": 0.0146, "theta": -0.0241, "rho": -0.0111, "theo": 17.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-10T11:16:59", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "SE261204C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.736, "open_interest": 1.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0102, "vega": 0.0176, "theta": -0.0204, "rho": 0.0018, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-10T11:17:16", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SE261204P00094000", "bid": 17.3, "bid_size": 16.0, "ask": 20.65, "ask_size": 8.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0103, "vega": 0.0121, "theta": -0.021, "rho": -0.0097, "theo": 18.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SE261204C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.7934, "open_interest": 10.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.009, "vega": 0.0156, "theta": -0.0182, "rho": 0.0016, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T10:14:01", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "SE261204P00095000", "bid": 18.7, "bid_size": 14.0, "ask": 21.7, "ask_size": 8.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0088, "vega": 0.0095, "theta": -0.018, "rho": -0.0076, "theo": 19.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SE261204C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0079, "vega": 0.0138, "theta": -0.0162, "rho": 0.0014, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "SE261204P00096000", "bid": 18.7, "bid_size": 13.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0074, "vega": 0.0082, "theta": -0.0152, "rho": -0.0067, "theo": 20.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-05T13:14:27", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SE261204C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 16.0, "iv": 0.7926, "open_interest": 11.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.007, "vega": 0.0123, "theta": -0.0145, "rho": 0.0012, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:01:39", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "SE261204P00097000", "bid": 20.65, "bid_size": 8.0, "ask": 23.65, "ask_size": 8.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0062, "vega": 0.0066, "theta": -0.0128, "rho": -0.006, "theo": 21.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "SE261204C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 16.0, "iv": 0.9157, "open_interest": 3.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0061, "vega": 0.0109, "theta": -0.0129, "rho": 0.001, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-27T13:13:57", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "SE261204P00098000", "bid": 21.25, "bid_size": 8.0, "ask": 24.65, "ask_size": 8.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0051, "vega": 0.0048, "theta": -0.0103, "rho": -0.0041, "theo": 22.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SE261204C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 15.0, "iv": 0.867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0054, "vega": 0.0097, "theta": -0.0115, "rho": 0.0009, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "SE261204P00099000", "bid": 21.85, "bid_size": 13.0, "ask": 25.65, "ask_size": 8.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0042, "vega": 0.0042, "theta": -0.0082, "rho": -0.0036, "theo": 23.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "SE261204C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 14.0, "iv": 0.722, "open_interest": 24.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0047, "vega": 0.0086, "theta": -0.0103, "rho": 0.0008, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-11T10:15:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SE261204P00100000", "bid": 22.8, "bid_size": 17.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0034, "vega": 0.0033, "theta": -0.0065, "rho": -0.0031, "theo": 24.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-11-09T11:52:54", "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "SE261204C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 14.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0042, "vega": 0.0077, "theta": -0.0092, "rho": 0.0007, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "SE261204P00101000", "bid": 24.25, "bid_size": 13.0, "ask": 27.6, "ask_size": 8.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0027, "vega": 0.0023, "theta": -0.005, "rho": -0.0018, "theo": 25.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "SE261204C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.9494, "open_interest": 26.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0037, "vega": 0.0068, "theta": -0.0082, "rho": 0.0006, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:38:53", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "SE261204P00102000", "bid": 25.65, "bid_size": 13.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0021, "vega": 0.0018, "theta": -0.0038, "rho": -0.0017, "theo": 26.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SE261204C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0032, "vega": 0.0061, "theta": -0.0073, "rho": 0.0005, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SE261204P00103000", "bid": 26.05, "bid_size": 8.0, "ask": 29.65, "ask_size": 8.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0017, "vega": 0.0015, "theta": -0.0028, "rho": -0.0013, "theo": 27.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SE261204C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0066, "rho": 0.0004, "theo": 0.0357, "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": 1.08000004291534}, {"option": "SE261204P00104000", "bid": 27.65, "bid_size": 8.0, "ask": 30.65, "ask_size": 8.0, "iv": 0.9375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0013, "vega": 0.0012, "theta": -0.002, "rho": -0.0006, "theo": 28.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "SE261204C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 13.0, "iv": 1.068, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0025, "vega": 0.0048, "theta": -0.0059, "rho": 0.0004, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T11:08:24", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SE261204P00105000", "bid": 27.8, "bid_size": 13.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.001, "vega": 0.0006, "theta": -0.0015, "rho": -0.0006, "theo": 29.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "SE261204C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 59.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0022, "vega": 0.0043, "theta": -0.0053, "rho": 0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SE261204P00106000", "bid": 29.25, "bid_size": 13.0, "ask": 32.6, "ask_size": 8.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0006, "theta": -0.001, "rho": -0.0005, "theo": 30.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "SE261204C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 142.0, "iv": 1.11, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.002, "vega": 0.0038, "theta": -0.0047, "rho": 0.0003, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 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": "SE261204P00107000", "bid": 30.25, "bid_size": 8.0, "ask": 33.65, "ask_size": 8.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0007, "rho": -0.0004, "theo": 31.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.31, "last_trade_time": "2026-10-30T10:29:33", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "SE261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 154.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0034, "rho": 0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SE261204P00110000", "bid": 33.25, "bid_size": 8.0, "ask": 36.65, "ask_size": 8.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 34.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "SE261204C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 156.0, "iv": 1.2648, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0021, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:37:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261204P00115000", "bid": 38.25, "bid_size": 8.0, "ask": 41.65, "ask_size": 8.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "SE261211C00055000", "bid": 18.9, "bid_size": 10.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0042, "vega": 0.0109, "theta": -0.0109, "rho": 0.0407, "theo": 20.7234, "change": 0.0, "open": 0.0, "high": 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": "SE261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.6958, "open_interest": 34.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0042, "vega": 0.011, "theta": -0.011, "rho": -0.0012, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-11T15:49:25", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "SE261211C00060000", "bid": 14.35, "bid_size": 20.0, "ask": 17.15, "ask_size": 8.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0097, "vega": 0.0236, "theta": -0.0225, "rho": 0.0424, "theo": 15.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "SE261211P00060000", "bid": 0.02, "bid_size": 9.0, "ask": 0.52, "ask_size": 11.0, "iv": 0.5445, "open_interest": 6.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0098, "vega": 0.0237, "theta": -0.0227, "rho": -0.0031, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T14:38:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SE261211C00062000", "bid": 12.65, "bid_size": 16.0, "ask": 15.35, "ask_size": 8.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0131, "vega": 0.031, "theta": -0.029, "rho": 0.0425, "theo": 14.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2749996185303}, {"option": "SE261211P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 10.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0132, "vega": 0.0311, "theta": -0.0292, "rho": -0.0044, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SE261211C00063000", "bid": 11.75, "bid_size": 15.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0151, "vega": 0.0352, "theta": -0.0326, "rho": 0.0424, "theo": 13.1562, "change": 0.0, "open": 0.0, "high": 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": "SE261211P00063000", "bid": 0.14, "bid_size": 8.0, "ask": 0.88, "ask_size": 14.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0152, "vega": 0.0352, "theta": -0.0328, "rho": -0.0052, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "SE261211C00064000", "bid": 10.85, "bid_size": 43.0, "ask": 13.6, "ask_size": 22.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0172, "vega": 0.0396, "theta": -0.0364, "rho": 0.0421, "theo": 12.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "SE261211P00064000", "bid": 0.32, "bid_size": 28.0, "ask": 1.06, "ask_size": 136.0, "iv": 0.5416, "open_interest": 23.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0173, "vega": 0.0397, "theta": -0.0366, "rho": -0.0061, "theo": 0.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-11T13:23:18", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SE261211C00065000", "bid": 10.0, "bid_size": 45.0, "ask": 12.4, "ask_size": 24.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0195, "vega": 0.0443, "theta": -0.0403, "rho": 0.0417, "theo": 11.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SE261211P00065000", "bid": 0.4, "bid_size": 45.0, "ask": 0.99, "ask_size": 1.0, "iv": 0.4838, "open_interest": 57.0, "volume": 31.0, "delta": -0.1301, "gamma": 0.0196, "vega": 0.0444, "theta": -0.0406, "rho": -0.0072, "theo": 0.7389, "change": -0.195, "open": 0.98, "high": 0.98, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-13T14:06:35", "percent_change": -19.598, "prev_day_close": 0.995000004768372}, {"option": "SE261211C00066000", "bid": 9.2, "bid_size": 44.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0218, "vega": 0.0491, "theta": -0.0444, "rho": 0.0411, "theo": 10.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T09:30:43", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SE261211P00066000", "bid": 0.45, "bid_size": 115.0, "ask": 1.11, "ask_size": 102.0, "iv": 0.4889, "open_interest": 40.0, "volume": 1.0, "delta": -0.1517, "gamma": 0.022, "vega": 0.0492, "theta": -0.0447, "rho": -0.0083, "theo": 0.8861, "change": -0.175, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-13T14:44:12", "percent_change": -16.2791, "prev_day_close": 1.07499998807907}, {"option": "SE261211C00067000", "bid": 8.35, "bid_size": 47.0, "ask": 11.05, "ask_size": 21.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0243, "vega": 0.054, "theta": -0.0484, "rho": 0.0403, "theo": 9.7153, "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": 9.02499985694885}, {"option": "SE261211P00067000", "bid": 0.7, "bid_size": 68.0, "ask": 1.18, "ask_size": 24.0, "iv": 0.4835, "open_interest": 17.0, "volume": 1.0, "delta": -0.1758, "gamma": 0.0245, "vega": 0.0544, "theta": -0.0488, "rho": -0.0096, "theo": 1.0572, "change": -0.045, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-13T10:43:42", "percent_change": -3.50195, "prev_day_close": 1.28500002622604}, {"option": "SE261211C00068000", "bid": 7.55, "bid_size": 44.0, "ask": 9.85, "ask_size": 22.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0268, "vega": 0.0589, "theta": -0.0524, "rho": 0.0394, "theo": 8.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SE261211P00068000", "bid": 0.88, "bid_size": 132.0, "ask": 1.43, "ask_size": 85.0, "iv": 0.4832, "open_interest": 12.0, "volume": 1.0, "delta": -0.2026, "gamma": 0.027, "vega": 0.059, "theta": -0.0529, "rho": -0.011, "theo": 1.257, "change": -0.395, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-13T15:31:12", "percent_change": -23.3038, "prev_day_close": 1.69499999284744}, {"option": "SE261211C00069000", "bid": 6.8, "bid_size": 28.0, "ask": 9.55, "ask_size": 28.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0292, "vega": 0.0636, "theta": -0.0563, "rho": 0.0383, "theo": 8.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "SE261211P00069000", "bid": 0.79, "bid_size": 92.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.4697, "open_interest": 2.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0294, "vega": 0.0639, "theta": -0.0568, "rho": -0.0125, "theo": 1.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-12T10:43:04", "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "SE261211C00070000", "bid": 6.4, "bid_size": 33.0, "ask": 8.55, "ask_size": 36.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0316, "vega": 0.0681, "theta": -0.0599, "rho": 0.0371, "theo": 7.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SE261211P00070000", "bid": 1.54, "bid_size": 34.0, "ask": 2.02, "ask_size": 62.0, "iv": 0.4964, "open_interest": 73.0, "volume": 40.0, "delta": -0.2636, "gamma": 0.0318, "vega": 0.0683, "theta": -0.0604, "rho": -0.014, "theo": 1.7504, "change": -0.385, "open": 2.37, "high": 2.37, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-13T13:34:15", "percent_change": -16.1426, "prev_day_close": 2.38499993085861}, {"option": "SE261211C00071000", "bid": 5.55, "bid_size": 74.0, "ask": 7.65, "ask_size": 75.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0337, "vega": 0.0722, "theta": -0.0631, "rho": 0.0356, "theo": 6.7146, "change": 0.0, "open": 0.0, "high": 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": "SE261211P00071000", "bid": 1.9, "bid_size": 7.0, "ask": 2.49, "ask_size": 19.0, "iv": 0.5083, "open_interest": 2.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.034, "vega": 0.0725, "theta": -0.0637, "rho": -0.0156, "theo": 2.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-12T13:48:46", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "SE261211C00072000", "bid": 4.75, "bid_size": 19.0, "ask": 7.25, "ask_size": 13.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0357, "vega": 0.0758, "theta": -0.0659, "rho": 0.0341, "theo": 6.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "SE261211P00072000", "bid": 2.2, "bid_size": 11.0, "ask": 2.89, "ask_size": 28.0, "iv": 0.5056, "open_interest": 20.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.036, "vega": 0.0759, "theta": -0.0666, "rho": -0.0176, "theo": 2.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-12T14:30:12", "percent_change": 0.0, "prev_day_close": 3.01500010490418}, {"option": "SE261211C00073000", "bid": 4.9, "bid_size": 44.0, "ask": 6.8, "ask_size": 112.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0373, "vega": 0.0788, "theta": -0.0682, "rho": 0.0324, "theo": 5.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SE261211P00073000", "bid": 2.64, "bid_size": 9.0, "ask": 3.15, "ask_size": 12.0, "iv": 0.4982, "open_interest": 6.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0377, "vega": 0.079, "theta": -0.0689, "rho": -0.0192, "theo": 2.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T09:50:43", "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "SE261211C00074000", "bid": 2.87, "bid_size": 107.0, "ask": 6.05, "ask_size": 123.0, "iv": 0.431, "open_interest": 2.0, "volume": 1.0, "delta": 0.594, "gamma": 0.0386, "vega": 0.0811, "theta": -0.0699, "rho": 0.0306, "theo": 4.8542, "change": 0.05, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-13T11:56:21", "percent_change": 1.0989, "prev_day_close": 4.54999995231628}, {"option": "SE261211P00074000", "bid": 2.9, "bid_size": 32.0, "ask": 3.65, "ask_size": 39.0, "iv": 0.4903, "open_interest": 5.0, "volume": 0.0, "delta": -0.4103, "gamma": 0.039, "vega": 0.0812, "theta": -0.0707, "rho": -0.0212, "theo": 3.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-11T14:08:42", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SE261211C00075000", "bid": 3.0, "bid_size": 102.0, "ask": 5.6, "ask_size": 129.0, "iv": 0.4754, "open_interest": 3.0, "volume": 5.0, "delta": 0.5547, "gamma": 0.0395, "vega": 0.0826, "theta": -0.0709, "rho": 0.0287, "theo": 4.3181, "change": -0.28, "open": 4.1, "high": 4.11, "low": 4.02, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-13T11:44:18", "percent_change": -6.51163, "prev_day_close": 4.30000007152557}, {"option": "SE261211P00075000", "bid": 3.55, "bid_size": 5.0, "ask": 4.15, "ask_size": 55.0, "iv": 0.5014, "open_interest": 76.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.04, "vega": 0.0826, "theta": -0.0718, "rho": -0.0228, "theo": 3.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-12T10:14:59", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SE261211C00076000", "bid": 2.86, "bid_size": 67.0, "ask": 5.05, "ask_size": 123.0, "iv": 0.4916, "open_interest": 4.0, "volume": 4.0, "delta": 0.515, "gamma": 0.04, "vega": 0.0833, "theta": -0.0713, "rho": 0.0268, "theo": 3.8248, "change": -0.08, "open": 3.6, "high": 3.66, "low": 3.6, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-13T11:05:09", "percent_change": -2.16216, "prev_day_close": 3.70000004768372}, {"option": "SE261211P00076000", "bid": 3.95, "bid_size": 24.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.5017, "open_interest": 6.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0405, "vega": 0.0832, "theta": -0.0722, "rho": -0.0245, "theo": 4.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T10:46:31", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "SE261211C00077000", "bid": 2.94, "bid_size": 28.0, "ask": 4.75, "ask_size": 125.0, "iv": 0.5313, "open_interest": 5.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.04, "vega": 0.0832, "theta": -0.071, "rho": 0.0249, "theo": 3.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-10T15:59:08", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SE261211P00077000", "bid": 3.6, "bid_size": 69.0, "ask": 6.15, "ask_size": 115.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0406, "vega": 0.083, "theta": -0.072, "rho": -0.026, "theo": 4.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SE261211C00078000", "bid": 1.69, "bid_size": 128.0, "ask": 4.25, "ask_size": 142.0, "iv": 0.4745, "open_interest": 11.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0396, "vega": 0.0823, "theta": -0.0701, "rho": 0.0229, "theo": 2.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-12T11:24:19", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SE261211P00078000", "bid": 4.75, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.4824, "open_interest": 13.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0403, "vega": 0.0819, "theta": -0.0712, "rho": -0.0272, "theo": 5.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-11-10T09:36:59", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SE261211C00079000", "bid": 2.24, "bid_size": 14.0, "ask": 3.05, "ask_size": 48.0, "iv": 0.4795, "open_interest": 7.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0389, "vega": 0.0807, "theta": -0.0686, "rho": 0.021, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-12T10:20:40", "percent_change": 0.0, "prev_day_close": 2.69500005245209}, {"option": "SE261211P00079000", "bid": 4.55, "bid_size": 88.0, "ask": 6.6, "ask_size": 38.0, "iv": 0.4276, "open_interest": 1.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0396, "vega": 0.0802, "theta": -0.0698, "rho": -0.0287, "theo": 5.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T10:32:21", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SE261211C00080000", "bid": 1.57, "bid_size": 181.0, "ask": 2.83, "ask_size": 171.0, "iv": 0.4648, "open_interest": 85.0, "volume": 40.0, "delta": 0.3626, "gamma": 0.0378, "vega": 0.0784, "theta": -0.0665, "rho": 0.0191, "theo": 2.2677, "change": -0.08, "open": 2.1, "high": 2.1, "low": 2.04, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-13T13:33:56", "percent_change": -3.75587, "prev_day_close": 2.12999999523163}, {"option": "SE261211P00080000", "bid": 6.3, "bid_size": 35.0, "ask": 7.7, "ask_size": 61.0, "iv": 0.5228, "open_interest": 15.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0385, "vega": 0.0774, "theta": -0.0678, "rho": -0.0293, "theo": 6.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-12T14:18:56", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SE261211C00081000", "bid": 1.64, "bid_size": 11.0, "ask": 2.48, "ask_size": 43.0, "iv": 0.4852, "open_interest": 2.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0364, "vega": 0.0756, "theta": -0.064, "rho": 0.0174, "theo": 1.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-12T10:36:17", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "SE261211P00081000", "bid": 6.3, "bid_size": 59.0, "ask": 8.15, "ask_size": 45.0, "iv": 0.4602, "open_interest": 16.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0372, "vega": 0.0746, "theta": -0.0654, "rho": -0.0307, "theo": 7.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-10T11:21:52", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "SE261211C00082000", "bid": 1.21, "bid_size": 14.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.4661, "open_interest": 3.0, "volume": 2.0, "delta": 0.2956, "gamma": 0.0347, "vega": 0.0722, "theta": -0.0612, "rho": 0.0157, "theo": 1.7147, "change": -0.03, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-13T11:44:18", "percent_change": -1.80723, "prev_day_close": 1.66000002622604}, {"option": "SE261211P00082000", "bid": 6.65, "bid_size": 45.0, "ask": 9.2, "ask_size": 41.0, "iv": 0.4535, "open_interest": 6.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0356, "vega": 0.0706, "theta": -0.0627, "rho": -0.0306, "theo": 8.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.79, "last_trade_time": "2026-11-12T09:35:47", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SE261211C00083000", "bid": 0.91, "bid_size": 80.0, "ask": 1.88, "ask_size": 107.0, "iv": 0.462, "open_interest": 8.0, "volume": 1.0, "delta": 0.2652, "gamma": 0.0328, "vega": 0.0686, "theta": -0.0581, "rho": 0.0141, "theo": 1.4861, "change": 0.03, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-13T12:08:21", "percent_change": 2.11267, "prev_day_close": 1.4200000166893}, {"option": "SE261211P00083000", "bid": 8.15, "bid_size": 25.0, "ask": 10.2, "ask_size": 24.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0338, "vega": 0.0672, "theta": -0.0597, "rho": -0.0317, "theo": 8.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "SE261211C00084000", "bid": 1.01, "bid_size": 33.0, "ask": 1.65, "ask_size": 60.0, "iv": 0.4835, "open_interest": 1.0, "volume": 6.0, "delta": 0.2372, "gamma": 0.0309, "vega": 0.0647, "theta": -0.0548, "rho": 0.0126, "theo": 1.2858, "change": -0.945, "open": 1.29, "high": 1.29, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-13T11:34:30", "percent_change": -45.7627, "prev_day_close": 2.06500002741814}, {"option": "SE261211P00084000", "bid": 8.4, "bid_size": 24.0, "ask": 10.95, "ask_size": 24.0, "iv": 0.48, "open_interest": 1.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0319, "vega": 0.0623, "theta": -0.0565, "rho": -0.0307, "theo": 9.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-11-09T12:09:34", "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "SE261211C00085000", "bid": 0.58, "bid_size": 108.0, "ask": 1.52, "ask_size": 112.0, "iv": 0.468, "open_interest": 8.0, "volume": 1.0, "delta": 0.2114, "gamma": 0.0288, "vega": 0.0606, "theta": -0.0514, "rho": 0.0113, "theo": 1.111, "change": -0.01, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-13T12:06:59", "percent_change": -0.943396, "prev_day_close": 1.06000000238419}, {"option": "SE261211P00085000", "bid": 9.65, "bid_size": 38.0, "ask": 11.75, "ask_size": 24.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0298, "vega": 0.0584, "theta": -0.0532, "rho": -0.0315, "theo": 10.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "SE261211C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 13.0, "iv": 0.473, "open_interest": 3.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0268, "vega": 0.0565, "theta": -0.048, "rho": 0.01, "theo": 0.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-11T12:28:23", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "SE261211P00086000", "bid": 10.35, "bid_size": 42.0, "ask": 12.6, "ask_size": 22.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0278, "vega": 0.0532, "theta": -0.0499, "rho": -0.0297, "theo": 11.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SE261211C00087000", "bid": 0.3, "bid_size": 49.0, "ask": 2.12, "ask_size": 145.0, "iv": 0.551, "open_interest": 2.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0247, "vega": 0.0524, "theta": -0.0446, "rho": 0.0089, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-02T12:07:52", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "SE261211P00087000", "bid": 10.8, "bid_size": 35.0, "ask": 13.45, "ask_size": 24.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0258, "vega": 0.0493, "theta": -0.0466, "rho": -0.03, "theo": 12.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "SE261211C00088000", "bid": 0.27, "bid_size": 80.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.4448, "open_interest": 0.0, "volume": 2.0, "delta": 0.1475, "gamma": 0.0227, "vega": 0.0484, "theta": -0.0412, "rho": 0.0079, "theo": 0.7134, "change": -0.05, "open": 0.7, "high": 0.7, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-13T12:21:23", "percent_change": -7.93651, "prev_day_close": 0.629999984055758}, {"option": "SE261211P00088000", "bid": 12.1, "bid_size": 38.0, "ask": 14.35, "ask_size": 19.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0239, "vega": 0.0443, "theta": -0.0434, "rho": -0.0276, "theo": 13.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SE261211C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 64.0, "iv": 0.5151, "open_interest": 1.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0207, "vega": 0.0445, "theta": -0.038, "rho": 0.007, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T14:48:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SE261211P00089000", "bid": 13.2, "bid_size": 33.0, "ask": 15.25, "ask_size": 17.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.022, "vega": 0.0403, "theta": -0.0403, "rho": -0.0272, "theo": 14.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SE261211C00090000", "bid": 0.1, "bid_size": 124.0, "ask": 0.67, "ask_size": 92.0, "iv": 0.4504, "open_interest": 19.0, "volume": 3.0, "delta": 0.115, "gamma": 0.0189, "vega": 0.0408, "theta": -0.0349, "rho": 0.0062, "theo": 0.5304, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-13T11:54:10", "percent_change": -20.0, "prev_day_close": 0.499999985098839}, {"option": "SE261211P00090000", "bid": 13.75, "bid_size": 25.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.4969, "open_interest": 5.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0201, "vega": 0.0366, "theta": -0.0373, "rho": -0.0252, "theo": 14.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-10T11:31:44", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "SE261211C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 61.0, "iv": 0.6575, "open_interest": 5.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0172, "vega": 0.0373, "theta": -0.032, "rho": 0.0054, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-10T11:31:56", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SE261211P00091000", "bid": 14.7, "bid_size": 25.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.587, "open_interest": 5.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0184, "vega": 0.0314, "theta": -0.0344, "rho": -0.0233, "theo": 15.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.45, "last_trade_time": "2026-11-10T11:31:44", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "SE261211C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.6772, "open_interest": 5.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0155, "vega": 0.034, "theta": -0.0292, "rho": 0.0048, "theo": 0.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-10T11:31:56", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SE261211P00092000", "bid": 15.15, "bid_size": 20.0, "ask": 18.75, "ask_size": 8.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0167, "vega": 0.0287, "theta": -0.0317, "rho": -0.0234, "theo": 16.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "SE261211C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.014, "vega": 0.0309, "theta": -0.0266, "rho": 0.0042, "theo": 0.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SE261211P00093000", "bid": 16.7, "bid_size": 13.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0151, "vega": 0.0237, "theta": -0.029, "rho": -0.0182, "theo": 17.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "SE261211C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 113.0, "iv": 0.7165, "open_interest": 12.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0126, "vega": 0.0281, "theta": -0.0242, "rho": 0.0037, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-11T14:58:05", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "SE261211P00094000", "bid": 17.6, "bid_size": 24.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0135, "vega": 0.021, "theta": -0.0264, "rho": -0.0179, "theo": 18.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-10T11:13:52", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SE261211C00095000", "bid": 0.01, "bid_size": 20.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.5232, "open_interest": 3.0, "volume": 1.0, "delta": 0.061, "gamma": 0.0114, "vega": 0.0254, "theta": -0.022, "rho": 0.0033, "theo": 0.2555, "change": 0.165, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-13T11:44:18", "percent_change": 64.7059, "prev_day_close": 0.254999999888241}, {"option": "SE261211P00095000", "bid": 19.0, "bid_size": 16.0, "ask": 21.2, "ask_size": 26.0, "iv": 0.6386, "open_interest": 10.0, "volume": 2.0, "delta": -0.9583, "gamma": 0.0121, "vega": 0.0192, "theta": -0.024, "rho": -0.0168, "theo": 19.726, "change": -1.35, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-13T10:06:25", "percent_change": -6.53753, "prev_day_close": 20.6499996185303}, {"option": "SE261211C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 118.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0102, "vega": 0.023, "theta": -0.02, "rho": 0.0029, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "SE261211P00096000", "bid": 19.55, "bid_size": 22.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0106, "vega": 0.0142, "theta": -0.0212, "rho": -0.0121, "theo": 20.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "SE261211C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0092, "vega": 0.0208, "theta": -0.0182, "rho": 0.0025, "theo": 0.1922, "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": 1.15499997138977}, {"option": "SE261211P00097000", "bid": 19.85, "bid_size": 13.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0092, "vega": 0.0127, "theta": -0.0186, "rho": -0.0118, "theo": 21.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "SE261211C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 8.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0082, "vega": 0.0188, "theta": -0.0165, "rho": 0.0022, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "SE261211P00098000", "bid": 20.7, "bid_size": 19.0, "ask": 24.65, "ask_size": 8.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.008, "vega": 0.0116, "theta": -0.0163, "rho": -0.0106, "theo": 22.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "SE261211C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 59.0, "iv": 0.8136, "open_interest": 1.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0074, "vega": 0.017, "theta": -0.0149, "rho": 0.002, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T09:56:10", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "SE261211P00099000", "bid": 21.85, "bid_size": 19.0, "ask": 25.6, "ask_size": 8.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0068, "vega": 0.0076, "theta": -0.0137, "rho": -0.0066, "theo": 23.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "SE261211C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 115.0, "iv": 0.564, "open_interest": 3.0, "volume": 3.0, "delta": 0.0325, "gamma": 0.0066, "vega": 0.0154, "theta": -0.0135, "rho": 0.0017, "theo": 0.1267, "change": -1.0, "open": 0.45, "high": 0.45, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-13T10:23:49", "percent_change": -89.2857, "prev_day_close": 1.12000000476837}, {"option": "SE261211P00100000", "bid": 22.85, "bid_size": 17.0, "ask": 26.6, "ask_size": 8.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0057, "vega": 0.0066, "theta": -0.0113, "rho": -0.0065, "theo": 24.6533, "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": 25.625}, {"option": "SE261211C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 11.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0059, "vega": 0.0139, "theta": -0.0123, "rho": 0.0015, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "SE261211P00101000", "bid": 23.85, "bid_size": 18.0, "ask": 27.65, "ask_size": 8.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0047, "vega": 0.006, "theta": -0.0093, "rho": -0.0065, "theo": 25.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "SE261211C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 118.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0053, "vega": 0.0125, "theta": -0.0111, "rho": 0.0014, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "SE261211P00102000", "bid": 24.85, "bid_size": 8.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0039, "vega": 0.0042, "theta": -0.0074, "rho": -0.0029, "theo": 26.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "SE261211C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 106.0, "iv": 0.8898, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0048, "vega": 0.0113, "theta": -0.0101, "rho": 0.0012, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T10:09:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SE261211P00103000", "bid": 25.65, "bid_size": 18.0, "ask": 29.75, "ask_size": 8.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0031, "vega": 0.0028, "theta": -0.0058, "rho": -0.0027, "theo": 27.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.28, "last_trade_time": "2026-11-02T10:06:32", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "SE261211C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 109.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0043, "vega": 0.0102, "theta": -0.0091, "rho": 0.0011, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 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": "SE261211P00104000", "bid": 26.65, "bid_size": 8.0, "ask": 30.7, "ask_size": 8.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0025, "vega": 0.0025, "theta": -0.0044, "rho": -0.0027, "theo": 28.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "SE261211C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 13.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0038, "vega": 0.0092, "theta": -0.0083, "rho": 0.0009, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SE261211P00105000", "bid": 27.65, "bid_size": 14.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0019, "vega": 0.0023, "theta": -0.0032, "rho": -0.0022, "theo": 29.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "SE261211C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 0.9423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0034, "vega": 0.0083, "theta": -0.0075, "rho": 0.0008, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SE261211P00106000", "bid": 28.95, "bid_size": 8.0, "ask": 32.7, "ask_size": 8.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0024, "rho": -0.0008, "theo": 30.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "SE261211C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0031, "vega": 0.0075, "theta": -0.0068, "rho": 0.0007, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "SE261211P00107000", "bid": 29.75, "bid_size": 8.0, "ask": 33.7, "ask_size": 8.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0018, "rho": -0.0008, "theo": 31.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "SE261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0022, "vega": 0.0056, "theta": -0.0051, "rho": 0.0005, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "SE261211P00110000", "bid": 32.95, "bid_size": 13.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.8049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0005, "rho": -0.0002, "theo": 34.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "SE261218C00040000", "bid": 33.55, "bid_size": 13.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0012, "rho": 0.038, "theo": 35.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-11-04T10:33:07", "percent_change": 0.0, "prev_day_close": 34.9249992370606}, {"option": "SE261218P00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 15.0, "iv": 0.8178, "open_interest": 99.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T11:22:19", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "SE261218C00042500", "bid": 31.05, "bid_size": 17.0, "ask": 34.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0005, "vega": 0.002, "theta": -0.0018, "rho": 0.0403, "theo": 33.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-11-10T09:32:47", "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "SE261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 41.0, "iv": 1.0915, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.002, "theta": -0.0018, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-03-12T12:27:55", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "SE261218C00045000", "bid": 29.35, "bid_size": 13.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.709, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0028, "rho": 0.0426, "theo": 30.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-10T09:32:46", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 13.0, "iv": 0.8056, "open_interest": 27.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0028, "rho": -0.0003, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T09:53:45", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "SE261218C00047500", "bid": 26.85, "bid_size": 13.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.6151, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0014, "vega": 0.005, "theta": -0.0043, "rho": 0.0447, "theo": 28.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-09-28T09:30:04", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SE261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 410.0, "iv": 0.8712, "open_interest": 3.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0014, "vega": 0.005, "theta": -0.0043, "rho": -0.0006, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-06-30T11:08:19", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SE261218C00050000", "bid": 23.65, "bid_size": 14.0, "ask": 26.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9885, "gamma": 0.0022, "vega": 0.0076, "theta": -0.0064, "rho": 0.0468, "theo": 25.7247, "change": 0.27, "open": 25.22, "high": 25.22, "low": 25.22, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-11-13T14:00:46", "percent_change": 1.08217, "prev_day_close": 24.9499998092651}, {"option": "SE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 481.0, "iv": 0.6645, "open_interest": 392.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0022, "vega": 0.0076, "theta": -0.0064, "rho": -0.0009, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T14:21:50", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "SE261218C00055000", "bid": 19.5, "bid_size": 69.0, "ask": 21.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0051, "vega": 0.0165, "theta": -0.0131, "rho": 0.0501, "theo": 20.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-20T13:17:53", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SE261218P00055000", "bid": 0.06, "bid_size": 18.0, "ask": 0.22, "ask_size": 18.0, "iv": 0.56, "open_interest": 416.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0052, "vega": 0.0166, "theta": -0.0132, "rho": -0.0022, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-11T14:20:24", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "SE261218C00060000", "bid": 14.0, "bid_size": 92.0, "ask": 17.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 59.0, "volume": 1.0, "delta": 0.9295, "gamma": 0.0107, "vega": 0.0321, "theta": -0.0243, "rho": 0.0517, "theo": 16.1261, "change": 0.355, "open": 15.58, "high": 15.58, "low": 15.58, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-11-13T15:24:54", "percent_change": 2.33169, "prev_day_close": 15.2249999046326}, {"option": "SE261218P00060000", "bid": 0.09, "bid_size": 325.0, "ask": 0.48, "ask_size": 350.0, "iv": 0.4945, "open_interest": 700.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0108, "vega": 0.0322, "theta": -0.0244, "rho": -0.0051, "theo": 0.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-12T12:30:07", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "SE261218C00065000", "bid": 9.6, "bid_size": 278.0, "ask": 13.0, "ask_size": 211.0, "iv": 0.43, "open_interest": 95.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0193, "vega": 0.0545, "theta": -0.0396, "rho": 0.0504, "theo": 11.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-11-11T15:09:38", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "SE261218P00065000", "bid": 0.76, "bid_size": 42.0, "ask": 1.14, "ask_size": 389.0, "iv": 0.5053, "open_interest": 793.0, "volume": 14.0, "delta": -0.1503, "gamma": 0.0195, "vega": 0.0547, "theta": -0.0399, "rho": -0.0104, "theo": 0.9898, "change": -0.17, "open": 1.15, "high": 1.15, "low": 0.94, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-13T15:35:41", "percent_change": -14.4068, "prev_day_close": 1.18000000715256}, {"option": "SE261218C00067500", "bid": 8.55, "bid_size": 182.0, "ask": 10.8, "ask_size": 125.0, "iv": 0.4979, "open_interest": 1.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0243, "vega": 0.0668, "theta": -0.0476, "rho": 0.0482, "theo": 9.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-12T15:35:24", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SE261218P00067500", "bid": 1.25, "bid_size": 40.0, "ask": 1.51, "ask_size": 119.0, "iv": 0.4876, "open_interest": 95.0, "volume": 230.0, "delta": -0.208, "gamma": 0.0246, "vega": 0.0671, "theta": -0.0481, "rho": -0.0142, "theo": 1.4653, "change": -0.3, "open": 1.56, "high": 1.66, "low": 1.45, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-13T15:35:41", "percent_change": -16.4835, "prev_day_close": 1.81999999284744}, {"option": "SE261218C00070000", "bid": 7.05, "bid_size": 390.0, "ask": 8.1, "ask_size": 88.0, "iv": 0.4547, "open_interest": 36.0, "volume": 1.0, "delta": 0.7249, "gamma": 0.0291, "vega": 0.0782, "theta": -0.0549, "rho": 0.0449, "theo": 7.8498, "change": 0.05, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-13T11:03:22", "percent_change": 0.67114, "prev_day_close": 7.45000004768372}, {"option": "SE261218P00070000", "bid": 2.0, "bid_size": 36.0, "ask": 2.28, "ask_size": 184.0, "iv": 0.4932, "open_interest": 450.0, "volume": 60.0, "delta": -0.2783, "gamma": 0.0294, "vega": 0.0784, "theta": -0.0554, "rho": -0.0188, "theo": 2.1172, "change": -0.405, "open": 2.3, "high": 2.51, "low": 2.09, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-13T14:21:40", "percent_change": -15.9136, "prev_day_close": 2.54499995708466}, {"option": "SE261218C00072500", "bid": 5.5, "bid_size": 327.0, "ask": 7.5, "ask_size": 302.0, "iv": 0.5149, "open_interest": 116.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.033, "vega": 0.0872, "theta": -0.0603, "rho": 0.0406, "theo": 6.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-12T15:47:44", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SE261218P00072500", "bid": 2.75, "bid_size": 67.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.4761, "open_interest": 153.0, "volume": 40.0, "delta": -0.3595, "gamma": 0.0334, "vega": 0.0874, "theta": -0.0611, "rho": -0.0239, "theo": 2.9789, "change": -0.375, "open": 3.3, "high": 3.3, "low": 3.1, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-13T15:29:07", "percent_change": -10.6383, "prev_day_close": 3.52499997615814}, {"option": "SE261218C00075000", "bid": 4.6, "bid_size": 30.0, "ask": 5.1, "ask_size": 149.0, "iv": 0.4806, "open_interest": 480.0, "volume": 15.0, "delta": 0.5578, "gamma": 0.0354, "vega": 0.0923, "theta": -0.0632, "rho": 0.0357, "theo": 4.8117, "change": 0.275, "open": 3.82, "high": 4.94, "low": 3.82, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-13T14:35:12", "percent_change": 6.14525, "prev_day_close": 4.47500014305115}, {"option": "SE261218P00075000", "bid": 3.95, "bid_size": 30.0, "ask": 4.25, "ask_size": 14.0, "iv": 0.4791, "open_interest": 1537.0, "volume": 37.0, "delta": -0.4476, "gamma": 0.0359, "vega": 0.0923, "theta": -0.0641, "rho": -0.0288, "theo": 4.0756, "change": -0.675, "open": 4.52, "high": 4.55, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-13T14:37:46", "percent_change": -14.2857, "prev_day_close": 4.72500014305115}, {"option": "SE261218C00077500", "bid": 3.5, "bid_size": 31.0, "ask": 4.05, "ask_size": 273.0, "iv": 0.4865, "open_interest": 1358.0, "volume": 6.0, "delta": 0.4692, "gamma": 0.0359, "vega": 0.093, "theta": -0.0632, "rho": 0.0304, "theo": 3.6477, "change": 0.15, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-13T14:43:52", "percent_change": 4.41177, "prev_day_close": 3.39999997615814}, {"option": "SE261218P00077500", "bid": 4.4, "bid_size": 236.0, "ask": 6.25, "ask_size": 333.0, "iv": 0.463, "open_interest": 1402.0, "volume": 0.0, "delta": -0.5377, "gamma": 0.0366, "vega": 0.0926, "theta": -0.0643, "rho": -0.0332, "theo": 5.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-12T13:13:49", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SE261218C00080000", "bid": 2.44, "bid_size": 312.0, "ask": 2.89, "ask_size": 126.0, "iv": 0.4655, "open_interest": 1638.0, "volume": 43.0, "delta": 0.3842, "gamma": 0.0346, "vega": 0.0893, "theta": -0.0604, "rho": 0.0251, "theo": 2.7154, "change": 0.115, "open": 2.5, "high": 2.75, "low": 2.5, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-13T15:59:41", "percent_change": 4.53649, "prev_day_close": 2.5349999666214}, {"option": "SE261218P00080000", "bid": 6.0, "bid_size": 289.0, "ask": 8.25, "ask_size": 413.0, "iv": 0.4865, "open_interest": 2576.0, "volume": 3.0, "delta": -0.6244, "gamma": 0.0354, "vega": 0.0884, "theta": -0.0617, "rho": -0.0368, "theo": 6.9897, "change": -0.38, "open": 7.3, "high": 7.42, "low": 7.3, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-11-13T12:52:33", "percent_change": -4.8718, "prev_day_close": 7.80000019073486}, {"option": "SE261218C00082500", "bid": 1.88, "bid_size": 36.0, "ask": 2.08, "ask_size": 63.0, "iv": 0.4699, "open_interest": 643.0, "volume": 10.0, "delta": 0.3073, "gamma": 0.0318, "vega": 0.0822, "theta": -0.0554, "rho": 0.0202, "theo": 1.9923, "change": 0.135, "open": 1.83, "high": 2.01, "low": 1.83, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-13T15:55:16", "percent_change": 7.2, "prev_day_close": 1.875}, {"option": "SE261218P00082500", "bid": 8.2, "bid_size": 179.0, "ask": 10.35, "ask_size": 196.0, "iv": 0.532, "open_interest": 270.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0327, "vega": 0.0807, "theta": -0.057, "rho": -0.0392, "theo": 8.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-12T11:26:08", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "SE261218C00085000", "bid": 1.32, "bid_size": 25.0, "ask": 1.47, "ask_size": 10.0, "iv": 0.4662, "open_interest": 398.0, "volume": 112.0, "delta": 0.2409, "gamma": 0.028, "vega": 0.0729, "theta": -0.0491, "rho": 0.0159, "theo": 1.4466, "change": 0.045, "open": 1.5, "high": 1.5, "low": 1.25, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-13T15:58:58", "percent_change": 3.34572, "prev_day_close": 1.34500002861023}, {"option": "SE261218P00085000", "bid": 9.4, "bid_size": 276.0, "ask": 12.75, "ask_size": 220.0, "iv": 0.5188, "open_interest": 365.0, "volume": 2.0, "delta": -0.7718, "gamma": 0.0291, "vega": 0.0704, "theta": -0.0509, "rho": -0.0397, "theo": 10.7472, "change": -0.255, "open": 10.55, "high": 11.22, "low": 10.55, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-13T12:52:33", "percent_change": -2.22222, "prev_day_close": 11.4749999046326}, {"option": "SE261218C00087500", "bid": 0.76, "bid_size": 181.0, "ask": 1.18, "ask_size": 137.0, "iv": 0.4647, "open_interest": 126.0, "volume": 5.0, "delta": 0.186, "gamma": 0.0239, "vega": 0.0628, "theta": -0.0423, "rho": 0.0123, "theo": 1.0439, "change": -0.045, "open": 1.07, "high": 1.07, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-13T15:42:56", "percent_change": -4.71204, "prev_day_close": 0.9549999833107}, {"option": "SE261218P00087500", "bid": 11.5, "bid_size": 250.0, "ask": 14.85, "ask_size": 199.0, "iv": 0.527, "open_interest": 181.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0251, "vega": 0.0589, "theta": -0.0444, "rho": -0.0387, "theo": 12.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-11-12T13:13:49", "percent_change": 0.0, "prev_day_close": 13.4750003814697}, {"option": "SE261218C00090000", "bid": 0.58, "bid_size": 26.0, "ask": 0.8, "ask_size": 98.0, "iv": 0.4692, "open_interest": 2099.0, "volume": 65.0, "delta": 0.142, "gamma": 0.0199, "vega": 0.0528, "theta": -0.0357, "rho": 0.0094, "theo": 0.7515, "change": -0.045, "open": 0.71, "high": 0.76, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-13T15:40:14", "percent_change": -6.76692, "prev_day_close": 0.66499999165535}, {"option": "SE261218P00090000", "bid": 13.65, "bid_size": 240.0, "ask": 16.05, "ask_size": 152.0, "iv": 0.4209, "open_interest": 641.0, "volume": 2.0, "delta": -0.8752, "gamma": 0.0212, "vega": 0.0475, "theta": -0.038, "rho": -0.0354, "theo": 15.0956, "change": -0.65, "open": 15.35, "high": 15.35, "low": 15.35, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-13T13:45:23", "percent_change": -4.0625, "prev_day_close": 16.0}, {"option": "SE261218C00092500", "bid": 0.26, "bid_size": 278.0, "ask": 0.7, "ask_size": 329.0, "iv": 0.4719, "open_interest": 1533.0, "volume": 3.0, "delta": 0.1078, "gamma": 0.0162, "vega": 0.0435, "theta": -0.0296, "rho": 0.0072, "theo": 0.5414, "change": 0.03, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-13T15:14:53", "percent_change": 6.38298, "prev_day_close": 0.469999998807907}, {"option": "SE261218P00092500", "bid": 16.7, "bid_size": 43.0, "ask": 19.35, "ask_size": 61.0, "iv": 0.617, "open_interest": 69.0, "volume": 1.0, "delta": -0.9119, "gamma": 0.0176, "vega": 0.0367, "theta": -0.0323, "rho": -0.0302, "theo": 17.4127, "change": -0.01, "open": 18.59, "high": 18.59, "low": 18.59, "tick": "down", "last_trade_price": 18.59, "last_trade_time": "2026-11-13T09:35:12", "percent_change": -0.0537655, "prev_day_close": 18.6000003814697}, {"option": "SE261218C00095000", "bid": 0.25, "bid_size": 8.0, "ask": 0.55, "ask_size": 404.0, "iv": 0.4953, "open_interest": 1622.0, "volume": 1.0, "delta": 0.0814, "gamma": 0.013, "vega": 0.0355, "theta": -0.0242, "rho": 0.0054, "theo": 0.3914, "change": -0.055, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-13T15:32:38", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "SE261218P00095000", "bid": 18.4, "bid_size": 222.0, "ask": 21.55, "ask_size": 189.0, "iv": 0.5502, "open_interest": 3995.0, "volume": 1.0, "delta": -0.9402, "gamma": 0.0142, "vega": 0.0271, "theta": -0.027, "rho": -0.0233, "theo": 19.7928, "change": 0.17, "open": 20.77, "high": 20.77, "low": 20.77, "tick": "down", "last_trade_price": 20.77, "last_trade_time": "2026-11-13T09:31:00", "percent_change": 0.825245, "prev_day_close": 20.5999994277954}, {"option": "SE261218C00097500", "bid": 0.1, "bid_size": 31.0, "ask": 0.46, "ask_size": 342.0, "iv": 0.4979, "open_interest": 464.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0104, "vega": 0.0287, "theta": -0.0197, "rho": 0.0041, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-12T10:51:29", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "SE261218P00097500", "bid": 21.45, "bid_size": 53.0, "ask": 23.4, "ask_size": 53.0, "iv": 0.5803, "open_interest": 54.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0111, "vega": 0.0192, "theta": -0.0217, "rho": -0.0168, "theo": 22.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-11-12T09:47:24", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SE261218C00100000", "bid": 0.01, "bid_size": 388.0, "ask": 0.24, "ask_size": 19.0, "iv": 0.4638, "open_interest": 1068.0, "volume": 3.0, "delta": 0.0466, "gamma": 0.0082, "vega": 0.023, "theta": -0.0159, "rho": 0.0031, "theo": 0.2081, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-13T14:45:40", "percent_change": -2.85714, "prev_day_close": 0.175000000745058}, {"option": "SE261218P00100000", "bid": 23.3, "bid_size": 284.0, "ask": 26.6, "ask_size": 218.0, "iv": 0.6302, "open_interest": 217.0, "volume": 87.0, "delta": -0.9765, "gamma": 0.008, "vega": 0.0122, "theta": -0.0161, "rho": -0.013, "theo": 24.6749, "change": -0.125, "open": 24.11, "high": 25.3, "low": 24.11, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-13T13:39:14", "percent_change": -0.491639, "prev_day_close": 25.4249992370605}, {"option": "SE261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 466.0, "iv": 0.5889, "open_interest": 682.0, "volume": 4.0, "delta": 0.027, "gamma": 0.0051, "vega": 0.0147, "theta": -0.0103, "rho": 0.0018, "theo": 0.114, "change": -0.145, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-13T12:03:35", "percent_change": -46.0317, "prev_day_close": 0.314999997615814}, {"option": "SE261218P00105000", "bid": 28.3, "bid_size": 22.0, "ask": 30.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0034, "vega": 0.004, "theta": -0.0059, "rho": -0.0033, "theo": 29.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.46, "last_trade_time": "2026-11-12T10:57:47", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "SE261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 207.0, "iv": 0.5132, "open_interest": 929.0, "volume": 2.0, "delta": 0.0159, "gamma": 0.0032, "vega": 0.0094, "theta": -0.0067, "rho": 0.001, "theo": 0.0645, "change": 0.33, "open": 0.01, "high": 0.5, "low": 0.01, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-13T15:56:15", "percent_change": 194.118, "prev_day_close": 0.170000001788139}, {"option": "SE261218P00110000", "bid": 33.25, "bid_size": 19.0, "ask": 36.6, "ask_size": 21.0, "iv": 0.7758, "open_interest": 9.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.001, "vega": 0.0006, "theta": -0.0011, "rho": -0.0006, "theo": 34.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-10T14:23:48", "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "SE261218C00115000", "bid": 0.02, "bid_size": 9.0, "ask": 0.6, "ask_size": 430.0, "iv": 0.7514, "open_interest": 610.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.002, "vega": 0.0061, "theta": -0.0044, "rho": 0.0006, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T13:23:18", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "SE261218P00115000", "bid": 38.45, "bid_size": 17.0, "ask": 40.85, "ask_size": 13.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 39.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-12T13:14:44", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "SE261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 453.0, "iv": 0.7841, "open_interest": 502.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0013, "vega": 0.004, "theta": -0.003, "rho": 0.0004, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:41:11", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "SE261218P00120000", "bid": 43.3, "bid_size": 17.0, "ask": 46.6, "ask_size": 19.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-11-10T09:32:46", "percent_change": 0.0, "prev_day_close": 45.375}, {"option": "SE261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 230.0, "iv": 0.6761, "open_interest": 928.0, "volume": 5.0, "delta": 0.0038, "gamma": 0.0008, "vega": 0.0027, "theta": -0.002, "rho": 0.0002, "theo": 0.0143, "change": -0.22, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T11:59:26", "percent_change": -88.0, "prev_day_close": 0.25}, {"option": "SE261218P00125000", "bid": 48.3, "bid_size": 20.0, "ask": 51.4, "ask_size": 20.0, "iv": 0.9386, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.1, "last_trade_time": "2026-10-26T14:46:47", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "SE261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 188.0, "iv": 0.6847, "open_interest": 1831.0, "volume": 3.0, "delta": 0.0025, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0014, "rho": 0.0002, "theo": 0.0091, "change": -0.245, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T11:15:10", "percent_change": -89.0909, "prev_day_close": 0.275000005960464}, {"option": "SE261218P00130000", "bid": 53.25, "bid_size": 17.0, "ask": 55.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-21T12:57:17", "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "SE261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 466.0, "iv": 0.9905, "open_interest": 1094.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:47:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SE261218P00135000", "bid": 58.25, "bid_size": 20.0, "ask": 61.7, "ask_size": 18.0, "iv": 1.1069, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.63, "change": -0.7, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "no_change", "last_trade_price": 59.5, "last_trade_time": "2026-11-13T09:55:08", "percent_change": -1.16279, "prev_day_close": 60.2000007629394}, {"option": "SE261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 478.0, "iv": 0.9133, "open_interest": 10174.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:00:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SE261218P00140000", "bid": 63.25, "bid_size": 13.0, "ask": 66.65, "ask_size": 17.0, "iv": 1.1501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.84, "last_trade_time": "2026-10-02T15:49:20", "percent_change": 0.0, "prev_day_close": 65.3749980926514}, {"option": "SE261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 74.0, "iv": 1.1237, "open_interest": 1263.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-11T12:26:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "SE261218P00145000", "bid": 68.25, "bid_size": 8.0, "ask": 71.6, "ask_size": 13.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.05, "last_trade_time": "2026-09-24T12:15:08", "percent_change": 0.0, "prev_day_close": 70.375}, {"option": "SE261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 76.0, "iv": 1.0816, "open_interest": 550.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:57:21", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "SE261218P00150000", "bid": 73.5, "bid_size": 8.0, "ask": 76.65, "ask_size": 13.0, "iv": 1.3018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-08-05T09:51:28", "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "SE261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 55.0, "iv": 1.1414, "open_interest": 162.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T15:22:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00155000", "bid": 78.5, "bid_size": 8.0, "ask": 81.6, "ask_size": 8.0, "iv": 1.3397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.75, "last_trade_time": "2026-10-15T09:38:32", "percent_change": 0.0, "prev_day_close": 80.375}, {"option": "SE261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 88.0, "iv": 1.1814, "open_interest": 527.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T15:44:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00160000", "bid": 83.25, "bid_size": 8.0, "ask": 86.6, "ask_size": 13.0, "iv": 1.3298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.05, "last_trade_time": "2026-07-09T15:15:05", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "SE261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 69.0, "iv": 1.3038, "open_interest": 196.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T13:50:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SE261218P00165000", "bid": 88.25, "bid_size": 8.0, "ask": 91.6, "ask_size": 13.0, "iv": 1.3729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.59, "last_trade_time": "2026-05-19T09:48:19", "percent_change": 0.0, "prev_day_close": 90.3999977111816}, {"option": "SE261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 74.0, "iv": 1.2784, "open_interest": 81.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:41:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00170000", "bid": 93.25, "bid_size": 13.0, "ask": 96.6, "ask_size": 13.0, "iv": 1.4144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.85, "last_trade_time": "2026-03-23T14:11:08", "percent_change": 0.0, "prev_day_close": 95.3250007629394}, {"option": "SE261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 59.0, "iv": 1.2475, "open_interest": 46.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:36:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00175000", "bid": 98.25, "bid_size": 13.0, "ask": 101.65, "ask_size": 13.0, "iv": 1.4676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.36, "last_trade_time": "2026-03-10T15:31:01", "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "SE261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 74.0, "iv": 1.3614, "open_interest": 492.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T12:47:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00180000", "bid": 103.5, "bid_size": 8.0, "ask": 106.6, "ask_size": 8.0, "iv": 1.5537, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.03, "last_trade_time": "2026-03-04T09:40:47", "percent_change": 0.0, "prev_day_close": 105.325000762939}, {"option": "SE261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 88.0, "iv": 1.4013, "open_interest": 68.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:50:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00185000", "bid": 108.25, "bid_size": 8.0, "ask": 111.65, "ask_size": 13.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.22, "last_trade_time": "2026-03-16T09:33:19", "percent_change": 0.0, "prev_day_close": 110.474998474121}, {"option": "SE261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 27.0, "iv": 1.4126, "open_interest": 11.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-01T09:30:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00190000", "bid": 113.25, "bid_size": 8.0, "ask": 116.65, "ask_size": 13.0, "iv": 1.5808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.67, "last_trade_time": "2025-12-17T11:00:50", "percent_change": 0.0, "prev_day_close": 115.399997711182}, {"option": "SE261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 72.0, "iv": 1.3718, "open_interest": 124.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:49:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SE261218P00195000", "bid": 118.25, "bid_size": 17.0, "ask": 121.6, "ask_size": 17.0, "iv": 1.6025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.375}, {"option": "SE261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 423.0, "iv": 1.4013, "open_interest": 219.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T10:35:12", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "SE261218P00200000", "bid": 123.25, "bid_size": 13.0, "ask": 126.65, "ask_size": 13.0, "iv": 1.6507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 124.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.450000762939}, {"option": "SE261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 21.0, "iv": 1.6615, "open_interest": 68.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T11:45:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00210000", "bid": 133.25, "bid_size": 8.0, "ask": 136.6, "ask_size": 13.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 134.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.375}, {"option": "SE261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 18.0, "iv": 1.8056, "open_interest": 84.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:16:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00220000", "bid": 143.7, "bid_size": 13.0, "ask": 146.6, "ask_size": 13.0, "iv": 1.8766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "SE261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 1.8302, "open_interest": 39.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:09:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00230000", "bid": 153.7, "bid_size": 8.0, "ask": 156.6, "ask_size": 8.0, "iv": 1.938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 154.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.450004577637}, {"option": "SE261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 1.8832, "open_interest": 65.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T10:48:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE261218P00240000", "bid": 163.25, "bid_size": 13.0, "ask": 166.6, "ask_size": 13.0, "iv": 1.8807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 164.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.474998474121}, {"option": "SE261224C00055000", "bid": 19.25, "bid_size": 14.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0057, "vega": 0.0208, "theta": -0.0139, "rho": 0.0595, "theo": 20.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "SE261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 9.0, "iv": 0.8568, "open_interest": 15.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0057, "vega": 0.0211, "theta": -0.014, "rho": -0.0032, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-11T11:06:06", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "SE261224C00060000", "bid": 14.85, "bid_size": 13.0, "ask": 17.55, "ask_size": 9.0, "iv": 0.5112, "open_interest": 1.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0112, "vega": 0.0384, "theta": -0.0246, "rho": 0.061, "theo": 16.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2026-11-09T15:23:48", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "SE261224P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0113, "vega": 0.0387, "theta": -0.0248, "rho": -0.0068, "theo": 0.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "SE261224C00062000", "bid": 13.05, "bid_size": 19.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0141, "vega": 0.0474, "theta": -0.0298, "rho": 0.0607, "theo": 14.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "SE261224P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 10.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0142, "vega": 0.0479, "theta": -0.0301, "rho": -0.009, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46500001102686}, {"option": "SE261224C00063000", "bid": 12.15, "bid_size": 23.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0157, "vega": 0.0522, "theta": -0.0326, "rho": 0.0603, "theo": 13.6297, "change": 0.0, "open": 0.0, "high": 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": "SE261224P00063000", "bid": 0.28, "bid_size": 15.0, "ask": 1.21, "ask_size": 11.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0158, "vega": 0.0523, "theta": -0.0329, "rho": -0.0104, "theo": 0.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "SE261224C00064000", "bid": 11.25, "bid_size": 15.0, "ask": 14.05, "ask_size": 8.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0174, "vega": 0.0571, "theta": -0.0354, "rho": 0.0598, "theo": 12.7797, "change": 0.0, "open": 0.0, "high": 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": "SE261224P00064000", "bid": 0.59, "bid_size": 1.0, "ask": 2.43, "ask_size": 13.0, "iv": 0.6108, "open_interest": 6.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0175, "vega": 0.0575, "theta": -0.0357, "rho": -0.0118, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-12T09:33:04", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SE261224C00065000", "bid": 10.45, "bid_size": 15.0, "ask": 13.25, "ask_size": 10.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0191, "vega": 0.0621, "theta": -0.0383, "rho": 0.0591, "theo": 11.9499, "change": 0.0, "open": 0.0, "high": 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": "SE261224P00065000", "bid": 0.79, "bid_size": 44.0, "ask": 1.37, "ask_size": 35.0, "iv": 0.4909, "open_interest": 19.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0192, "vega": 0.0623, "theta": -0.0386, "rho": -0.0133, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-12T10:15:17", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "SE261224C00066000", "bid": 9.65, "bid_size": 16.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0208, "vega": 0.0671, "theta": -0.0411, "rho": 0.0582, "theo": 11.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SE261224P00066000", "bid": 0.91, "bid_size": 16.0, "ask": 1.63, "ask_size": 10.0, "iv": 0.4879, "open_interest": 1.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.021, "vega": 0.0674, "theta": -0.0415, "rho": -0.0152, "theo": 1.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:55:46", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "SE261224C00067000", "bid": 8.8, "bid_size": 24.0, "ask": 11.45, "ask_size": 10.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0225, "vega": 0.0721, "theta": -0.0438, "rho": 0.0571, "theo": 10.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SE261224P00067000", "bid": 1.08, "bid_size": 17.0, "ask": 1.98, "ask_size": 10.0, "iv": 0.4912, "open_interest": 2.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0228, "vega": 0.0724, "theta": -0.0443, "rho": -0.0168, "theo": 1.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-11T15:32:25", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SE261224C00068000", "bid": 8.35, "bid_size": 34.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0243, "vega": 0.0769, "theta": -0.0465, "rho": 0.0558, "theo": 9.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "SE261224P00068000", "bid": 1.21, "bid_size": 118.0, "ask": 2.0, "ask_size": 27.0, "iv": 0.4659, "open_interest": 1.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.0245, "vega": 0.0771, "theta": -0.047, "rho": -0.0189, "theo": 1.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T13:19:48", "percent_change": 0.0, "prev_day_close": 2.13999992609024}, {"option": "SE261224C00069000", "bid": 7.35, "bid_size": 38.0, "ask": 10.05, "ask_size": 27.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0259, "vega": 0.0815, "theta": -0.049, "rho": 0.0544, "theo": 8.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "SE261224P00069000", "bid": 1.61, "bid_size": 136.0, "ask": 2.57, "ask_size": 123.0, "iv": 0.4906, "open_interest": 11.0, "volume": 1.0, "delta": -0.2591, "gamma": 0.0262, "vega": 0.0818, "theta": -0.0495, "rho": -0.0207, "theo": 2.0934, "change": -0.29, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-13T14:10:20", "percent_change": -11.9835, "prev_day_close": 2.41999995708466}, {"option": "SE261224C00070000", "bid": 6.65, "bid_size": 44.0, "ask": 9.4, "ask_size": 48.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0275, "vega": 0.0858, "theta": -0.0513, "rho": 0.0527, "theo": 8.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SE261224P00070000", "bid": 2.0, "bid_size": 65.0, "ask": 2.78, "ask_size": 9.0, "iv": 0.4874, "open_interest": 13.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0278, "vega": 0.086, "theta": -0.0519, "rho": -0.0231, "theo": 2.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-12T09:37:38", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SE261224C00071000", "bid": 6.05, "bid_size": 17.0, "ask": 8.45, "ask_size": 22.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0289, "vega": 0.0896, "theta": -0.0533, "rho": 0.051, "theo": 7.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SE261224P00071000", "bid": 2.21, "bid_size": 10.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0293, "vega": 0.09, "theta": -0.054, "rho": -0.0249, "theo": 2.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-09T11:57:19", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SE261224C00072000", "bid": 5.4, "bid_size": 14.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0302, "vega": 0.093, "theta": -0.0551, "rho": 0.049, "theo": 6.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SE261224P00072000", "bid": 2.65, "bid_size": 10.0, "ask": 3.65, "ask_size": 15.0, "iv": 0.4883, "open_interest": 11.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0306, "vega": 0.0932, "theta": -0.0558, "rho": -0.0275, "theo": 3.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-11T14:05:02", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SE261224C00073000", "bid": 5.75, "bid_size": 58.0, "ask": 7.1, "ask_size": 95.0, "iv": 0.4947, "open_interest": 4.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.0313, "vega": 0.0958, "theta": -0.0565, "rho": 0.047, "theo": 6.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-11-12T12:57:08", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SE261224P00073000", "bid": 2.87, "bid_size": 16.0, "ask": 4.25, "ask_size": 15.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0317, "vega": 0.0961, "theta": -0.0573, "rho": -0.0294, "theo": 3.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SE261224C00074000", "bid": 4.4, "bid_size": 20.0, "ask": 6.05, "ask_size": 9.0, "iv": 0.4273, "open_interest": 11.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.0322, "vega": 0.0981, "theta": -0.0576, "rho": 0.0448, "theo": 5.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-11T11:08:42", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SE261224P00074000", "bid": 3.5, "bid_size": 10.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.4746, "open_interest": 1.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0326, "vega": 0.0981, "theta": -0.0584, "rho": -0.032, "theo": 3.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T12:10:53", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SE261224C00075000", "bid": 4.75, "bid_size": 54.0, "ask": 5.6, "ask_size": 41.0, "iv": 0.4743, "open_interest": 5.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.0328, "vega": 0.0996, "theta": -0.0582, "rho": 0.0426, "theo": 5.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-12T10:35:57", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "SE261224P00075000", "bid": 3.25, "bid_size": 130.0, "ask": 5.45, "ask_size": 124.0, "iv": 0.4706, "open_interest": 1.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0333, "vega": 0.0996, "theta": -0.0592, "rho": -0.0339, "theo": 4.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-12T15:35:30", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "SE261224C00076000", "bid": 3.9, "bid_size": 14.0, "ask": 5.15, "ask_size": 10.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.5271, "gamma": 0.0332, "vega": 0.1005, "theta": -0.0586, "rho": 0.0402, "theo": 4.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "SE261224P00076000", "bid": 4.45, "bid_size": 10.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.4857, "open_interest": 4.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0338, "vega": 0.1004, "theta": -0.0596, "rho": -0.0361, "theo": 4.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-10T13:48:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SE261224C00077000", "bid": 3.75, "bid_size": 10.0, "ask": 4.65, "ask_size": 15.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0334, "vega": 0.1008, "theta": -0.0585, "rho": 0.0379, "theo": 4.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "SE261224P00077000", "bid": 4.35, "bid_size": 20.0, "ask": 6.85, "ask_size": 10.0, "iv": 0.4876, "open_interest": 1.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.034, "vega": 0.1003, "theta": -0.0596, "rho": -0.0378, "theo": 5.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-11T12:41:55", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "SE261224C00078000", "bid": 2.87, "bid_size": 18.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0333, "vega": 0.1003, "theta": -0.0581, "rho": 0.0356, "theo": 3.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "SE261224P00078000", "bid": 4.9, "bid_size": 95.0, "ask": 7.45, "ask_size": 92.0, "iv": 0.4861, "open_interest": 2.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.034, "vega": 0.0999, "theta": -0.0592, "rho": -0.04, "theo": 6.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-12T11:08:47", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "SE261224C00079000", "bid": 2.93, "bid_size": 45.0, "ask": 4.75, "ask_size": 129.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.033, "vega": 0.0992, "theta": -0.0573, "rho": 0.0332, "theo": 3.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.36500000953674}, {"option": "SE261224P00079000", "bid": 5.55, "bid_size": 87.0, "ask": 8.0, "ask_size": 90.0, "iv": 0.4842, "open_interest": 4.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0337, "vega": 0.0984, "theta": -0.0585, "rho": -0.0414, "theo": 6.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-11-10T13:48:02", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "SE261224C00080000", "bid": 2.69, "bid_size": 49.0, "ask": 3.5, "ask_size": 149.0, "iv": 0.4729, "open_interest": 33.0, "volume": 104.0, "delta": 0.3984, "gamma": 0.0325, "vega": 0.0975, "theta": -0.0562, "rho": 0.0309, "theo": 3.0576, "change": 0.355, "open": 2.75, "high": 3.37, "low": 2.75, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-13T09:55:19", "percent_change": 11.7745, "prev_day_close": 3.01499998569488}, {"option": "SE261224P00080000", "bid": 6.7, "bid_size": 79.0, "ask": 8.1, "ask_size": 78.0, "iv": 0.4816, "open_interest": 7.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0332, "vega": 0.0966, "theta": -0.0575, "rho": -0.043, "theo": 7.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:37:20", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SE261224C00081000", "bid": 2.14, "bid_size": 82.0, "ask": 3.55, "ask_size": 142.0, "iv": 0.4805, "open_interest": 1.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0318, "vega": 0.0952, "theta": -0.0548, "rho": 0.0287, "theo": 2.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T11:35:35", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "SE261224P00081000", "bid": 7.3, "bid_size": 51.0, "ask": 9.25, "ask_size": 67.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0326, "vega": 0.0942, "theta": -0.0562, "rho": -0.0446, "theo": 7.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SE261224C00082000", "bid": 2.01, "bid_size": 58.0, "ask": 3.85, "ask_size": 183.0, "iv": 0.5214, "open_interest": 5.0, "volume": 3.0, "delta": 0.3393, "gamma": 0.0308, "vega": 0.0925, "theta": -0.0531, "rho": 0.0265, "theo": 2.4366, "change": -0.075, "open": 2.24, "high": 2.37, "low": 2.24, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-13T10:56:42", "percent_change": -3.06749, "prev_day_close": 2.44500005245209}, {"option": "SE261224P00082000", "bid": 7.25, "bid_size": 55.0, "ask": 9.9, "ask_size": 66.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0317, "vega": 0.0909, "theta": -0.0546, "rho": -0.0452, "theo": 8.6668, "change": 0.0, "open": 0.0, "high": 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": "SE261224C00083000", "bid": 1.77, "bid_size": 49.0, "ask": 2.92, "ask_size": 150.0, "iv": 0.4882, "open_interest": 22.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0298, "vega": 0.0894, "theta": -0.0513, "rho": 0.0244, "theo": 2.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-12T12:07:10", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "SE261224P00083000", "bid": 8.2, "bid_size": 65.0, "ask": 10.1, "ask_size": 71.0, "iv": 0.4391, "open_interest": 1.0, "volume": 1.0, "delta": -0.6998, "gamma": 0.0307, "vega": 0.0878, "theta": -0.0528, "rho": -0.0464, "theo": 9.4037, "change": -1.625, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-13T11:23:57", "percent_change": -15.8151, "prev_day_close": 10.2750000953674}, {"option": "SE261224C00084000", "bid": 0.6, "bid_size": 90.0, "ask": 2.28, "ask_size": 35.0, "iv": 0.4101, "open_interest": 1.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0286, "vega": 0.0859, "theta": -0.0492, "rho": 0.0224, "theo": 1.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-12T12:07:10", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "SE261224P00084000", "bid": 8.65, "bid_size": 43.0, "ask": 11.45, "ask_size": 44.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0295, "vega": 0.0832, "theta": -0.0508, "rho": -0.0463, "theo": 10.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "SE261224C00085000", "bid": 1.3, "bid_size": 52.0, "ask": 2.18, "ask_size": 80.0, "iv": 0.4728, "open_interest": 3.0, "volume": 1.0, "delta": 0.2608, "gamma": 0.0273, "vega": 0.0822, "theta": -0.0471, "rho": 0.0205, "theo": 1.712, "change": -0.11, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-13T15:33:27", "percent_change": -6.43275, "prev_day_close": 1.71000003814697}, {"option": "SE261224P00085000", "bid": 9.75, "bid_size": 24.0, "ask": 12.25, "ask_size": 19.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0283, "vega": 0.0797, "theta": -0.0488, "rho": -0.0468, "theo": 10.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "SE261224C00086000", "bid": 1.13, "bid_size": 40.0, "ask": 3.2, "ask_size": 120.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.026, "vega": 0.0782, "theta": -0.0448, "rho": 0.0187, "theo": 1.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0450000166893}, {"option": "SE261224P00086000", "bid": 10.55, "bid_size": 24.0, "ask": 13.05, "ask_size": 18.0, "iv": 0.4739, "open_interest": 1.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.027, "vega": 0.075, "theta": -0.0466, "rho": -0.046, "theo": 11.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-11-11T10:51:23", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "SE261224C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.0246, "vega": 0.0742, "theta": -0.0425, "rho": 0.0171, "theo": 1.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SE261224P00087000", "bid": 11.4, "bid_size": 38.0, "ask": 13.9, "ask_size": 14.0, "iv": 0.4769, "open_interest": 2.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0257, "vega": 0.0705, "theta": -0.0444, "rho": -0.0457, "theo": 12.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-11T11:02:48", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SE261224C00088000", "bid": 0.66, "bid_size": 250.0, "ask": 1.5, "ask_size": 55.0, "iv": 0.4558, "open_interest": 0.0, "volume": 1.0, "delta": 0.1963, "gamma": 0.0231, "vega": 0.0701, "theta": -0.0401, "rho": 0.0155, "theo": 1.191, "change": -0.14, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-13T15:47:04", "percent_change": -11.2903, "prev_day_close": 1.24000000953674}, {"option": "SE261224P00088000", "bid": 12.5, "bid_size": 36.0, "ask": 14.75, "ask_size": 21.0, "iv": 0.4963, "open_interest": 5.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0243, "vega": 0.0663, "theta": -0.0422, "rho": -0.0457, "theo": 13.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-11-10T15:17:03", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SE261224C00089000", "bid": 0.6, "bid_size": 95.0, "ask": 1.46, "ask_size": 97.0, "iv": 0.4696, "open_interest": 0.0, "volume": 1.0, "delta": 0.178, "gamma": 0.0217, "vega": 0.066, "theta": -0.0378, "rho": 0.0141, "theo": 1.0539, "change": -0.18, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-13T15:21:16", "percent_change": -16.6667, "prev_day_close": 1.07999996840954}, {"option": "SE261224P00089000", "bid": 13.15, "bid_size": 39.0, "ask": 15.65, "ask_size": 22.0, "iv": 0.484, "open_interest": 1.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0229, "vega": 0.0607, "theta": -0.0399, "rho": -0.0443, "theo": 14.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-11-10T10:48:13", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "SE261224C00090000", "bid": 0.43, "bid_size": 34.0, "ask": 2.86, "ask_size": 170.0, "iv": 0.5793, "open_interest": 14.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0203, "vega": 0.062, "theta": -0.0355, "rho": 0.0127, "theo": 0.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T10:14:17", "percent_change": 0.0, "prev_day_close": 1.42000004649162}, {"option": "SE261224P00090000", "bid": 14.2, "bid_size": 37.0, "ask": 16.55, "ask_size": 13.0, "iv": 0.5008, "open_interest": 1.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0216, "vega": 0.0567, "theta": -0.0378, "rho": -0.0431, "theo": 15.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-12T13:25:12", "percent_change": 0.0, "prev_day_close": 15.7249999046326}, {"option": "SE261224C00091000", "bid": 0.36, "bid_size": 10.0, "ask": 1.11, "ask_size": 12.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0189, "vega": 0.058, "theta": -0.0332, "rho": 0.0115, "theo": 0.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.51000003516674}, {"option": "SE261224P00091000", "bid": 14.65, "bid_size": 20.0, "ask": 18.05, "ask_size": 8.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0203, "vega": 0.0523, "theta": -0.0356, "rho": -0.0418, "theo": 16.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9749999046326}, {"option": "SE261224C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0176, "vega": 0.0541, "theta": -0.031, "rho": 0.0104, "theo": 0.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44000001251698}, {"option": "SE261224P00092000", "bid": 15.0, "bid_size": 13.0, "ask": 18.35, "ask_size": 10.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.019, "vega": 0.0471, "theta": -0.0336, "rho": -0.0385, "theo": 17.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SE261224C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 8.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0163, "vega": 0.0504, "theta": -0.0289, "rho": 0.0094, "theo": 0.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "SE261224P00093000", "bid": 16.2, "bid_size": 16.0, "ask": 19.95, "ask_size": 8.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0177, "vega": 0.0432, "theta": -0.0316, "rho": -0.0379, "theo": 17.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SE261224C00095000", "bid": 0.01, "bid_size": 10.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.4772, "open_interest": 8.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0139, "vega": 0.0434, "theta": -0.025, "rho": 0.0076, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T15:47:35", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "SE261224P00095000", "bid": 17.85, "bid_size": 22.0, "ask": 21.85, "ask_size": 8.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0154, "vega": 0.0343, "theta": -0.0279, "rho": -0.0312, "theo": 19.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SE261224C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0091, "vega": 0.0292, "theta": -0.0169, "rho": 0.0045, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "SE261224P00100000", "bid": 23.55, "bid_size": 25.0, "ask": 26.25, "ask_size": 20.0, "iv": 0.5762, "open_interest": 5.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0095, "vega": 0.0175, "theta": -0.0185, "rho": -0.0185, "theo": 24.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-12T09:47:24", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "SE261224C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0059, "vega": 0.0193, "theta": -0.0113, "rho": 0.0027, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SE261224P00105000", "bid": 27.85, "bid_size": 8.0, "ask": 31.65, "ask_size": 8.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0044, "vega": 0.0056, "theta": -0.0079, "rho": -0.0056, "theo": 29.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7749996185303}, {"option": "SE261224C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 8.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0037, "vega": 0.0127, "theta": -0.0075, "rho": 0.0016, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "SE261224P00110000", "bid": 32.95, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0017, "rho": -0.0013, "theo": 34.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "SE261231C00055000", "bid": 19.55, "bid_size": 24.0, "ask": 22.2, "ask_size": 16.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0063, "vega": 0.0265, "theta": -0.015, "rho": 0.0684, "theo": 21.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 16.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0063, "vega": 0.0266, "theta": -0.0151, "rho": -0.0046, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231C00060000", "bid": 14.8, "bid_size": 24.0, "ask": 17.65, "ask_size": 11.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0116, "vega": 0.0462, "theta": -0.025, "rho": 0.0697, "theo": 16.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 13.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0117, "vega": 0.0463, "theta": -0.0252, "rho": -0.0093, "theo": 0.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231C00062000", "bid": 13.05, "bid_size": 13.0, "ask": 15.95, "ask_size": 8.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0143, "vega": 0.0557, "theta": -0.0296, "rho": 0.0692, "theo": 14.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "SE261231P00062000", "bid": 0.33, "bid_size": 8.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0144, "vega": 0.0559, "theta": -0.0299, "rho": -0.012, "theo": 0.9225, "change": 0.0, "open": 0.0, "high": 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": "SE261231C00063000", "bid": 12.2, "bid_size": 11.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0157, "vega": 0.0607, "theta": -0.0321, "rho": 0.0687, "theo": 13.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "SE261231P00063000", "bid": 0.44, "bid_size": 20.0, "ask": 1.87, "ask_size": 17.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0158, "vega": 0.0609, "theta": -0.0323, "rho": -0.0137, "theo": 1.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SE261231C00064000", "bid": 11.35, "bid_size": 16.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0172, "vega": 0.0657, "theta": -0.0345, "rho": 0.068, "theo": 13.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "SE261231P00064000", "bid": 0.42, "bid_size": 21.0, "ask": 2.37, "ask_size": 16.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0173, "vega": 0.0661, "theta": -0.0348, "rho": -0.0153, "theo": 1.2328, "change": 0.0, "open": 0.0, "high": 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": "SE261231C00065000", "bid": 10.5, "bid_size": 13.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0187, "vega": 0.0708, "theta": -0.0369, "rho": 0.0671, "theo": 12.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "SE261231P00065000", "bid": 0.78, "bid_size": 15.0, "ask": 1.84, "ask_size": 14.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0188, "vega": 0.0711, "theta": -0.0373, "rho": -0.0172, "theo": 1.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74500004947186}, {"option": "SE261231C00066000", "bid": 9.7, "bid_size": 13.0, "ask": 12.75, "ask_size": 8.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0202, "vega": 0.0759, "theta": -0.0393, "rho": 0.0661, "theo": 11.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SE261231P00066000", "bid": 0.93, "bid_size": 19.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0204, "vega": 0.0763, "theta": -0.0397, "rho": -0.0192, "theo": 1.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92999994754791}, {"option": "SE261231C00067000", "bid": 8.75, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0217, "vega": 0.0809, "theta": -0.0416, "rho": 0.0648, "theo": 10.6609, "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": 9.89999961853027}, {"option": "SE261231P00067000", "bid": 1.36, "bid_size": 3.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0219, "vega": 0.0811, "theta": -0.042, "rho": -0.0213, "theo": 1.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.11999994516373}, {"option": "SE261231C00068000", "bid": 8.0, "bid_size": 20.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0231, "vega": 0.0856, "theta": -0.0438, "rho": 0.0634, "theo": 9.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "SE261231P00068000", "bid": 0.5, "bid_size": 44.0, "ask": 2.67, "ask_size": 42.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0234, "vega": 0.0862, "theta": -0.0443, "rho": -0.0234, "theo": 2.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.43499994277954}, {"option": "SE261231C00069000", "bid": 7.4, "bid_size": 27.0, "ask": 10.45, "ask_size": 25.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0245, "vega": 0.0901, "theta": -0.0459, "rho": 0.0618, "theo": 9.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SE261231P00069000", "bid": 1.83, "bid_size": 109.0, "ask": 2.74, "ask_size": 39.0, "iv": 0.476, "open_interest": 0.0, "volume": 1.0, "delta": -0.2697, "gamma": 0.0248, "vega": 0.0904, "theta": -0.0464, "rho": -0.0257, "theo": 2.403, "change": -0.38, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-13T14:49:44", "percent_change": -13.6691, "prev_day_close": 2.78000003099442}, {"option": "SE261231C00070000", "bid": 6.85, "bid_size": 47.0, "ask": 9.6, "ask_size": 36.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0258, "vega": 0.0943, "theta": -0.0477, "rho": 0.0601, "theo": 8.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "SE261231P00070000", "bid": 1.76, "bid_size": 52.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0261, "vega": 0.0945, "theta": -0.0483, "rho": -0.0281, "theo": 2.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.21000009775162}, {"option": "SE261231C00071000", "bid": 6.85, "bid_size": 14.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.027, "vega": 0.098, "theta": -0.0494, "rho": 0.0582, "theo": 7.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "SE261231P00071000", "bid": 2.1, "bid_size": 17.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0274, "vega": 0.0983, "theta": -0.05, "rho": -0.0304, "theo": 3.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44500005245209}, {"option": "SE261231C00072000", "bid": 6.4, "bid_size": 10.0, "ask": 7.85, "ask_size": 8.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0281, "vega": 0.1014, "theta": -0.0508, "rho": 0.0561, "theo": 7.2567, "change": 0.0, "open": 0.0, "high": 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": "SE261231P00072000", "bid": 2.85, "bid_size": 10.0, "ask": 5.45, "ask_size": 16.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0284, "vega": 0.1015, "theta": -0.0515, "rho": -0.0331, "theo": 3.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SE261231C00073000", "bid": 5.95, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.029, "vega": 0.1041, "theta": -0.052, "rho": 0.0539, "theo": 6.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SE261231P00073000", "bid": 3.55, "bid_size": 9.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0294, "vega": 0.1043, "theta": -0.0527, "rho": -0.0355, "theo": 3.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SE261231C00074000", "bid": 5.35, "bid_size": 10.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0297, "vega": 0.1063, "theta": -0.0528, "rho": 0.0516, "theo": 6.1097, "change": 0.0, "open": 0.0, "high": 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": "SE261231P00074000", "bid": 2.87, "bid_size": 14.0, "ask": 4.95, "ask_size": 11.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0302, "vega": 0.1064, "theta": -0.0536, "rho": -0.0381, "theo": 4.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SE261231C00075000", "bid": 5.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0303, "vega": 0.1079, "theta": -0.0534, "rho": 0.0493, "theo": 5.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SE261231P00075000", "bid": 3.5, "bid_size": 15.0, "ask": 6.65, "ask_size": 14.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0308, "vega": 0.1079, "theta": -0.0543, "rho": -0.0405, "theo": 4.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SE261231C00076000", "bid": 3.4, "bid_size": 12.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0307, "vega": 0.1088, "theta": -0.0537, "rho": 0.0468, "theo": 5.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SE261231P00076000", "bid": 3.5, "bid_size": 20.0, "ask": 6.95, "ask_size": 13.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0312, "vega": 0.1087, "theta": -0.0546, "rho": -0.0428, "theo": 5.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "SE261231C00077000", "bid": 4.0, "bid_size": 10.0, "ask": 6.05, "ask_size": 11.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0308, "vega": 0.1092, "theta": -0.0537, "rho": 0.0443, "theo": 4.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32000005245209}, {"option": "SE261231P00077000", "bid": 5.3, "bid_size": 3.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.0314, "vega": 0.1089, "theta": -0.0547, "rho": -0.0449, "theo": 5.8115, "change": 0.0, "open": 0.0, "high": 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": "SE261231C00078000", "bid": 3.6, "bid_size": 22.0, "ask": 5.95, "ask_size": 50.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0308, "vega": 0.1088, "theta": -0.0534, "rho": 0.0419, "theo": 4.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.88999998569488}, {"option": "SE261231P00078000", "bid": 4.45, "bid_size": 58.0, "ask": 7.15, "ask_size": 26.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0315, "vega": 0.1084, "theta": -0.0545, "rho": -0.0468, "theo": 6.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SE261231C00079000", "bid": 1.97, "bid_size": 42.0, "ask": 5.55, "ask_size": 51.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0306, "vega": 0.1079, "theta": -0.0528, "rho": 0.0394, "theo": 3.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50500005483627}, {"option": "SE261231P00079000", "bid": 6.6, "bid_size": 37.0, "ask": 7.65, "ask_size": 63.0, "iv": 0.4816, "open_interest": 0.0, "volume": 1.0, "delta": -0.567, "gamma": 0.0313, "vega": 0.1073, "theta": -0.054, "rho": -0.0489, "theo": 6.9908, "change": -1.95, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-13T11:23:57", "percent_change": -25.0, "prev_day_close": 7.79999995231628}, {"option": "SE261231C00080000", "bid": 2.98, "bid_size": 108.0, "ask": 3.9, "ask_size": 112.0, "iv": 0.4679, "open_interest": 100.0, "volume": 1.0, "delta": 0.4118, "gamma": 0.0303, "vega": 0.1065, "theta": -0.052, "rho": 0.0369, "theo": 3.4452, "change": 0.315, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-13T12:53:20", "percent_change": 10.5528, "prev_day_close": 2.98500001430512}, {"option": "SE261231P00080000", "bid": 6.45, "bid_size": 44.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.031, "vega": 0.1055, "theta": -0.0532, "rho": -0.0509, "theo": 7.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "SE261231C00081000", "bid": 1.22, "bid_size": 35.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0297, "vega": 0.1045, "theta": -0.0509, "rho": 0.0345, "theo": 3.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.83500009775162}, {"option": "SE261231P00081000", "bid": 7.1, "bid_size": 30.0, "ask": 10.05, "ask_size": 29.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0305, "vega": 0.1034, "theta": -0.0522, "rho": -0.0522, "theo": 8.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SE261231C00082000", "bid": 2.0, "bid_size": 13.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.029, "vega": 0.102, "theta": -0.0497, "rho": 0.0321, "theo": 2.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "SE261231P00082000", "bid": 7.75, "bid_size": 9.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.0298, "vega": 0.1005, "theta": -0.0511, "rho": -0.0536, "theo": 8.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SE261231C00083000", "bid": 2.02, "bid_size": 3.0, "ask": 4.35, "ask_size": 44.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0282, "vega": 0.0992, "theta": -0.0482, "rho": 0.0299, "theo": 2.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.28000009059906}, {"option": "SE261231P00083000", "bid": 8.0, "bid_size": 31.0, "ask": 11.65, "ask_size": 27.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0291, "vega": 0.0973, "theta": -0.0497, "rho": -0.0542, "theo": 9.7129, "change": 0.0, "open": 0.0, "high": 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": "SE261231C00084000", "bid": 1.8, "bid_size": 47.0, "ask": 2.63, "ask_size": 34.0, "iv": 0.4623, "open_interest": 0.0, "volume": 1.0, "delta": 0.3051, "gamma": 0.0273, "vega": 0.0959, "theta": -0.0466, "rho": 0.0276, "theo": 2.2636, "change": 0.165, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-13T12:53:20", "percent_change": 7.95181, "prev_day_close": 2.07499995827675}, {"option": "SE261231P00084000", "bid": 9.05, "bid_size": 24.0, "ask": 11.85, "ask_size": 24.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0282, "vega": 0.0938, "theta": -0.0482, "rho": -0.055, "theo": 10.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "SE261231C00085000", "bid": 0.22, "bid_size": 37.0, "ask": 2.39, "ask_size": 27.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0263, "vega": 0.0925, "theta": -0.0449, "rho": 0.0256, "theo": 2.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96500000357628}, {"option": "SE261231P00085000", "bid": 9.95, "bid_size": 24.0, "ask": 12.9, "ask_size": 24.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0272, "vega": 0.0898, "theta": -0.0465, "rho": -0.0559, "theo": 11.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SE261231C00086000", "bid": 1.38, "bid_size": 9.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.5465, "open_interest": 1.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0252, "vega": 0.0887, "theta": -0.043, "rho": 0.0236, "theo": 1.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-12T10:16:10", "percent_change": 0.0, "prev_day_close": 1.80499994754791}, {"option": "SE261231P00086000", "bid": 10.75, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0262, "vega": 0.0858, "theta": -0.0447, "rho": -0.0557, "theo": 12.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "SE261231C00090000", "bid": 0.7, "bid_size": 19.0, "ask": 1.49, "ask_size": 25.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0204, "vega": 0.0726, "theta": -0.0353, "rho": 0.0167, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231P00090000", "bid": 14.2, "bid_size": 34.0, "ask": 17.0, "ask_size": 24.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0216, "vega": 0.0673, "theta": -0.0374, "rho": -0.0537, "theo": 15.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0147, "vega": 0.0533, "theta": -0.026, "rho": 0.0105, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231P00095000", "bid": 18.75, "bid_size": 24.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0162, "vega": 0.045, "theta": -0.0287, "rho": -0.0427, "theo": 19.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 16.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0102, "vega": 0.0375, "theta": -0.0184, "rho": 0.0066, "theo": 0.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231P00100000", "bid": 23.6, "bid_size": 24.0, "ask": 26.25, "ask_size": 15.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0113, "vega": 0.025, "theta": -0.021, "rho": -0.0289, "theo": 24.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 11.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0068, "vega": 0.0258, "theta": -0.0128, "rho": 0.0041, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231P00105000", "bid": 27.95, "bid_size": 24.0, "ask": 31.65, "ask_size": 5.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0063, "vega": 0.0105, "theta": -0.012, "rho": -0.011, "theo": 29.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 11.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0045, "vega": 0.0176, "theta": -0.0088, "rho": 0.0025, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE261231P00110000", "bid": 32.85, "bid_size": 18.0, "ask": 36.65, "ask_size": 8.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0024, "vega": 0.0025, "theta": -0.004, "rho": -0.0027, "theo": 34.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SE270115C00040000", "bid": 33.7, "bid_size": 13.0, "ask": 37.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0055, "theta": -0.0027, "rho": 0.0687, "theo": 35.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-11-06T12:04:28", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "SE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 74.0, "iv": 0.9781, "open_interest": 44.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0008, "vega": 0.0055, "theta": -0.0027, "rho": -0.0008, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T13:54:48", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SE270115C00042500", "bid": 31.25, "bid_size": 17.0, "ask": 34.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0013, "vega": 0.008, "theta": -0.0038, "rho": 0.0725, "theo": 33.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "SE270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 70.0, "iv": 0.8252, "open_interest": 1.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0013, "vega": 0.0081, "theta": -0.0038, "rho": -0.0013, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-06-15T11:50:03", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "SE270115C00045000", "bid": 28.9, "bid_size": 13.0, "ask": 31.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0019, "vega": 0.0115, "theta": -0.0053, "rho": 0.0762, "theo": 30.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.58, "last_trade_time": "2026-11-09T11:23:52", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "SE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 40.0, "iv": 0.6835, "open_interest": 291.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0019, "vega": 0.0115, "theta": -0.0054, "rho": -0.0019, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-11T10:19:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SE270115C00047500", "bid": 26.35, "bid_size": 19.0, "ask": 29.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0027, "vega": 0.0161, "theta": -0.0073, "rho": 0.0795, "theo": 28.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-05-13T09:34:51", "percent_change": 0.0, "prev_day_close": 27.6749992370605}, {"option": "SE270115P00047500", "bid": 0.03, "bid_size": 10.0, "ask": 0.36, "ask_size": 58.0, "iv": 0.6162, "open_interest": 32.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0028, "vega": 0.0162, "theta": -0.0074, "rho": -0.0028, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-11T14:04:41", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "SE270115C00050000", "bid": 24.8, "bid_size": 56.0, "ask": 27.2, "ask_size": 39.0, "iv": 0.5256, "open_interest": 51.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0039, "vega": 0.0221, "theta": -0.0098, "rho": 0.0825, "theo": 26.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-10-29T15:45:26", "percent_change": 0.0, "prev_day_close": 25.2249994277954}, {"option": "SE270115P00050000", "bid": 0.07, "bid_size": 162.0, "ask": 0.45, "ask_size": 568.0, "iv": 0.5882, "open_interest": 397.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0039, "vega": 0.0222, "theta": -0.0098, "rho": -0.0041, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-12T10:02:03", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "SE270115C00055000", "bid": 20.0, "bid_size": 68.0, "ask": 22.35, "ask_size": 70.0, "iv": 0.4782, "open_interest": 33.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0071, "vega": 0.0387, "theta": -0.0164, "rho": 0.0866, "theo": 21.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-11T09:34:06", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "SE270115P00055000", "bid": 0.29, "bid_size": 159.0, "ask": 0.63, "ask_size": 423.0, "iv": 0.5357, "open_interest": 234.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0072, "vega": 0.0389, "theta": -0.0166, "rho": -0.0083, "theo": 0.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-12T13:26:41", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "SE270115C00060000", "bid": 15.55, "bid_size": 340.0, "ask": 17.8, "ask_size": 235.0, "iv": 0.4744, "open_interest": 85.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0119, "vega": 0.0612, "theta": -0.025, "rho": 0.0874, "theo": 16.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-12T15:55:57", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SE270115P00060000", "bid": 0.78, "bid_size": 147.0, "ask": 1.09, "ask_size": 252.0, "iv": 0.5094, "open_interest": 555.0, "volume": 51.0, "delta": -0.1162, "gamma": 0.012, "vega": 0.0616, "theta": -0.0253, "rho": -0.0152, "theo": 1.0045, "change": -0.09, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-13T14:12:56", "percent_change": -8.25688, "prev_day_close": 1.09000000357628}, {"option": "SE270115C00065000", "bid": 11.05, "bid_size": 340.0, "ask": 14.6, "ask_size": 327.0, "iv": 0.4964, "open_interest": 169.0, "volume": 2.0, "delta": 0.8052, "gamma": 0.0176, "vega": 0.0869, "theta": -0.0344, "rho": 0.0839, "theo": 12.8626, "change": 0.8, "open": 12.85, "high": 12.85, "low": 12.85, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-13T09:46:14", "percent_change": 6.639, "prev_day_close": 12.0500001907349}, {"option": "SE270115P00065000", "bid": 1.77, "bid_size": 1.0, "ask": 2.05, "ask_size": 291.0, "iv": 0.5026, "open_interest": 311.0, "volume": 26.0, "delta": -0.198, "gamma": 0.0178, "vega": 0.0874, "theta": -0.0348, "rho": -0.0255, "theo": 1.8942, "change": -0.195, "open": 1.86, "high": 2.19, "low": 1.86, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-13T14:13:53", "percent_change": -9.30788, "prev_day_close": 2.09500002861023}, {"option": "SE270115C00067500", "bid": 10.0, "bid_size": 345.0, "ask": 11.6, "ask_size": 202.0, "iv": 0.4706, "open_interest": 51.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0204, "vega": 0.0992, "theta": -0.0387, "rho": 0.0804, "theo": 11.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-11-11T13:28:12", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SE270115P00067500", "bid": 2.15, "bid_size": 267.0, "ask": 2.59, "ask_size": 31.0, "iv": 0.476, "open_interest": 70.0, "volume": 2.0, "delta": -0.2498, "gamma": 0.0207, "vega": 0.0997, "theta": -0.0392, "rho": -0.0319, "theo": 2.5337, "change": -0.09, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-13T09:34:42", "percent_change": -3.11419, "prev_day_close": 2.88999998569488}, {"option": "SE270115C00070000", "bid": 7.9, "bid_size": 457.0, "ask": 10.5, "ask_size": 384.0, "iv": 0.4745, "open_interest": 463.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0229, "vega": 0.1098, "theta": -0.0424, "rho": 0.0757, "theo": 9.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-11-12T14:11:28", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "SE270115P00070000", "bid": 3.1, "bid_size": 69.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.4784, "open_interest": 774.0, "volume": 70.0, "delta": -0.3082, "gamma": 0.0233, "vega": 0.1103, "theta": -0.043, "rho": -0.0388, "theo": 3.3283, "change": -0.4, "open": 3.27, "high": 3.6, "low": 3.27, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-13T15:41:01", "percent_change": -10.6667, "prev_day_close": 3.75}, {"option": "SE270115C00072500", "bid": 6.9, "bid_size": 433.0, "ask": 8.45, "ask_size": 257.0, "iv": 0.4697, "open_interest": 135.0, "volume": 1.0, "delta": 0.6342, "gamma": 0.025, "vega": 0.1181, "theta": -0.045, "rho": 0.0701, "theo": 7.7939, "change": -0.35, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-13T10:29:15", "percent_change": -4.60527, "prev_day_close": 7.60000014305115}, {"option": "SE270115P00072500", "bid": 3.9, "bid_size": 243.0, "ask": 4.6, "ask_size": 383.0, "iv": 0.4762, "open_interest": 454.0, "volume": 12.0, "delta": -0.3717, "gamma": 0.0254, "vega": 0.1184, "theta": -0.0459, "rho": -0.046, "theo": 4.2926, "change": -0.495, "open": 4.34, "high": 4.34, "low": 4.28, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-13T15:49:53", "percent_change": -10.3665, "prev_day_close": 4.77499985694885}, {"option": "SE270115C00075000", "bid": 5.65, "bid_size": 462.0, "ask": 6.6, "ask_size": 79.0, "iv": 0.4494, "open_interest": 373.0, "volume": 2.0, "delta": 0.5689, "gamma": 0.0263, "vega": 0.1233, "theta": -0.0466, "rho": 0.0638, "theo": 6.4421, "change": 0.35, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-13T09:41:29", "percent_change": 5.78512, "prev_day_close": 6.04999995231628}, {"option": "SE270115P00075000", "bid": 5.2, "bid_size": 77.0, "ask": 5.75, "ask_size": 137.0, "iv": 0.4783, "open_interest": 978.0, "volume": 8.0, "delta": -0.4384, "gamma": 0.0269, "vega": 0.1233, "theta": -0.0476, "rho": -0.053, "theo": 5.4356, "change": -0.5, "open": 5.08, "high": 5.82, "low": 5.08, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-13T15:14:54", "percent_change": -8.26446, "prev_day_close": 6.04999995231628}, {"option": "SE270115C00077500", "bid": 5.0, "bid_size": 195.0, "ask": 5.5, "ask_size": 105.0, "iv": 0.4703, "open_interest": 356.0, "volume": 10.0, "delta": 0.5028, "gamma": 0.0269, "vega": 0.1251, "theta": -0.047, "rho": 0.0571, "theo": 5.2677, "change": 0.13, "open": 5.05, "high": 5.15, "low": 5.05, "tick": "no_change", "last_trade_price": 5.08, "last_trade_time": "2026-11-13T15:40:54", "percent_change": 2.62626, "prev_day_close": 4.95000004768372}, {"option": "SE270115P00077500", "bid": 6.2, "bid_size": 178.0, "ask": 7.9, "ask_size": 402.0, "iv": 0.495, "open_interest": 866.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0276, "vega": 0.1246, "theta": -0.0481, "rho": -0.0594, "theo": 6.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T15:44:09", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SE270115C00080000", "bid": 4.15, "bid_size": 11.0, "ask": 4.5, "ask_size": 171.0, "iv": 0.4741, "open_interest": 553.0, "volume": 44.0, "delta": 0.4381, "gamma": 0.0267, "vega": 0.1236, "theta": -0.0461, "rho": 0.0502, "theo": 4.266, "change": 0.1, "open": 4.0, "high": 4.3, "low": 4.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-13T15:21:59", "percent_change": 2.46913, "prev_day_close": 4.05000007152557}, {"option": "SE270115P00080000", "bid": 7.1, "bid_size": 249.0, "ask": 8.6, "ask_size": 52.0, "iv": 0.4356, "open_interest": 470.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0275, "vega": 0.1224, "theta": -0.0475, "rho": -0.0651, "theo": 8.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-12T15:21:27", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "SE270115C00082500", "bid": 3.1, "bid_size": 205.0, "ask": 3.6, "ask_size": 101.0, "iv": 0.4616, "open_interest": 737.0, "volume": 9.0, "delta": 0.3767, "gamma": 0.0258, "vega": 0.1191, "theta": -0.0442, "rho": 0.0436, "theo": 3.4263, "change": 0.13, "open": 3.7, "high": 3.7, "low": 3.3, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-13T12:05:20", "percent_change": 4.0, "prev_day_close": 3.25}, {"option": "SE270115P00082500", "bid": 8.8, "bid_size": 274.0, "ask": 11.25, "ask_size": 236.0, "iv": 0.4761, "open_interest": 968.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0267, "vega": 0.1174, "theta": -0.0458, "rho": -0.0692, "theo": 9.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-11T15:31:00", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SE270115C00085000", "bid": 2.64, "bid_size": 11.0, "ask": 2.95, "ask_size": 202.0, "iv": 0.4731, "open_interest": 880.0, "volume": 41.0, "delta": 0.3201, "gamma": 0.0243, "vega": 0.1122, "theta": -0.0416, "rho": 0.0373, "theo": 2.7334, "change": -0.045, "open": 2.59, "high": 2.6, "low": 2.54, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-13T13:44:15", "percent_change": -1.74081, "prev_day_close": 2.58500003814697}, {"option": "SE270115P00085000", "bid": 10.45, "bid_size": 283.0, "ask": 13.45, "ask_size": 273.0, "iv": 0.4858, "open_interest": 358.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0254, "vega": 0.1094, "theta": -0.0434, "rho": -0.0722, "theo": 11.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-11-12T10:38:17", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "SE270115C00087500", "bid": 2.07, "bid_size": 16.0, "ask": 2.38, "ask_size": 176.0, "iv": 0.4734, "open_interest": 64.0, "volume": 14.0, "delta": 0.2693, "gamma": 0.0224, "vega": 0.1037, "theta": -0.0384, "rho": 0.0316, "theo": 2.1695, "change": -0.18, "open": 2.05, "high": 2.14, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-13T13:02:32", "percent_change": -8.25688, "prev_day_close": 2.17999994754791}, {"option": "SE270115P00087500", "bid": 13.1, "bid_size": 227.0, "ask": 14.95, "ask_size": 254.0, "iv": 0.4999, "open_interest": 563.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0236, "vega": 0.0994, "theta": -0.0403, "rho": -0.0727, "theo": 13.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-11T14:20:24", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "SE270115C00090000", "bid": 1.61, "bid_size": 18.0, "ask": 1.95, "ask_size": 397.0, "iv": 0.476, "open_interest": 1610.0, "volume": 5.0, "delta": 0.2246, "gamma": 0.0203, "vega": 0.0942, "theta": -0.0348, "rho": 0.0264, "theo": 1.7161, "change": 0.09, "open": 1.53, "high": 1.69, "low": 1.51, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-13T12:59:22", "percent_change": 5.625, "prev_day_close": 1.59999996423721}, {"option": "SE270115P00090000", "bid": 14.15, "bid_size": 301.0, "ask": 17.6, "ask_size": 255.0, "iv": 0.4807, "open_interest": 2085.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0216, "vega": 0.0879, "theta": -0.037, "rho": -0.0706, "theo": 15.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-12T15:01:13", "percent_change": 0.0, "prev_day_close": 16.5750007629395}, {"option": "SE270115C00092500", "bid": 1.24, "bid_size": 38.0, "ask": 1.56, "ask_size": 267.0, "iv": 0.4764, "open_interest": 96.0, "volume": 5.0, "delta": 0.1861, "gamma": 0.0181, "vega": 0.0843, "theta": -0.0312, "rho": 0.022, "theo": 1.3547, "change": -0.05, "open": 1.4, "high": 1.4, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-13T10:28:15", "percent_change": -4.03226, "prev_day_close": 1.23999997973442}, {"option": "SE270115P00092500", "bid": 16.7, "bid_size": 361.0, "ask": 19.9, "ask_size": 218.0, "iv": 0.5161, "open_interest": 376.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0195, "vega": 0.0762, "theta": -0.0337, "rho": -0.0672, "theo": 17.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-11T15:55:49", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "SE270115C00095000", "bid": 0.75, "bid_size": 211.0, "ask": 1.46, "ask_size": 452.0, "iv": 0.4783, "open_interest": 783.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0159, "vega": 0.0745, "theta": -0.0276, "rho": 0.0182, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-12T10:33:04", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "SE270115P00095000", "bid": 19.3, "bid_size": 202.0, "ask": 21.8, "ask_size": 205.0, "iv": 0.5259, "open_interest": 309.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0174, "vega": 0.0647, "theta": -0.0303, "rho": -0.0632, "theo": 20.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-12T10:01:54", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "SE270115C00097500", "bid": 0.5, "bid_size": 336.0, "ask": 1.01, "ask_size": 405.0, "iv": 0.4622, "open_interest": 800.0, "volume": 10.0, "delta": 0.1261, "gamma": 0.0138, "vega": 0.0653, "theta": -0.0242, "rho": 0.015, "theo": 0.8437, "change": 0.07, "open": 0.58, "high": 0.76, "low": 0.58, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-13T11:19:34", "percent_change": 10.6061, "prev_day_close": 0.659999996423721}, {"option": "SE270115P00097500", "bid": 21.5, "bid_size": 272.0, "ask": 23.7, "ask_size": 230.0, "iv": 0.4954, "open_interest": 215.0, "volume": 2.0, "delta": -0.9022, "gamma": 0.0155, "vega": 0.0532, "theta": -0.0273, "rho": -0.0571, "theo": 22.4961, "change": -0.665, "open": 22.76, "high": 22.76, "low": 22.76, "tick": "up", "last_trade_price": 22.76, "last_trade_time": "2026-11-13T10:10:45", "percent_change": -2.83885, "prev_day_close": 23.4250001907349}, {"option": "SE270115C00100000", "bid": 0.47, "bid_size": 32.0, "ask": 0.96, "ask_size": 507.0, "iv": 0.488, "open_interest": 4794.0, "volume": 6.0, "delta": 0.1034, "gamma": 0.0119, "vega": 0.0567, "theta": -0.0211, "rho": 0.0123, "theo": 0.6671, "change": 0.04, "open": 0.58, "high": 0.65, "low": 0.44, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-13T14:56:07", "percent_change": 6.55738, "prev_day_close": 0.609999999403954}, {"option": "SE270115P00100000", "bid": 23.8, "bid_size": 239.0, "ask": 26.55, "ask_size": 222.0, "iv": 0.5431, "open_interest": 1034.0, "volume": 3.0, "delta": -0.9277, "gamma": 0.0136, "vega": 0.041, "theta": -0.0244, "rho": -0.046, "theo": 24.8604, "change": -0.345, "open": 25.95, "high": 25.95, "low": 25.43, "tick": "down", "last_trade_price": 25.43, "last_trade_time": "2026-11-13T13:45:23", "percent_change": -1.3385, "prev_day_close": 25.7749996185303}, {"option": "SE270115C00105000", "bid": 0.24, "bid_size": 103.0, "ask": 0.56, "ask_size": 333.0, "iv": 0.4551, "open_interest": 1191.0, "volume": 2.0, "delta": 0.0694, "gamma": 0.0087, "vega": 0.0422, "theta": -0.0158, "rho": 0.0083, "theo": 0.4204, "change": 0.04, "open": 0.24, "high": 0.36, "low": 0.24, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-13T15:29:52", "percent_change": 12.5, "prev_day_close": 0.320000007748604}, {"option": "SE270115P00105000", "bid": 28.3, "bid_size": 255.0, "ask": 31.65, "ask_size": 233.0, "iv": 0.5687, "open_interest": 502.0, "volume": 1.0, "delta": -0.9657, "gamma": 0.0095, "vega": 0.0214, "theta": -0.0181, "rho": -0.0267, "theo": 29.7051, "change": -0.5, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-13T12:05:46", "percent_change": -1.63934, "prev_day_close": 30.5}, {"option": "SE270115C00110000", "bid": 0.11, "bid_size": 14.0, "ask": 0.41, "ask_size": 322.0, "iv": 0.4925, "open_interest": 431.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0062, "vega": 0.031, "theta": -0.0117, "rho": 0.0056, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T11:23:58", "percent_change": 0.0, "prev_day_close": 0.294999998062849}, {"option": "SE270115P00110000", "bid": 33.25, "bid_size": 237.0, "ask": 36.6, "ask_size": 194.0, "iv": 0.6151, "open_interest": 129.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.005, "vega": 0.0078, "theta": -0.009, "rho": -0.0104, "theo": 34.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.13, "last_trade_time": "2026-11-12T15:01:13", "percent_change": 0.0, "prev_day_close": 35.5750007629394}, {"option": "SE270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 92.0, "iv": 0.567, "open_interest": 215.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0045, "vega": 0.0226, "theta": -0.0086, "rho": 0.0038, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-11T15:51:03", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "SE270115P00115000", "bid": 37.65, "bid_size": 9.0, "ask": 41.65, "ask_size": 13.0, "iv": 0.5465, "open_interest": 1.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0018, "vega": 0.0014, "theta": -0.0022, "rho": -0.0019, "theo": 39.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-11-10T14:25:26", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "SE270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 362.0, "iv": 0.5532, "open_interest": 1006.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0032, "vega": 0.0166, "theta": -0.0064, "rho": 0.0026, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-11T10:32:10", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "SE270115P00120000", "bid": 43.65, "bid_size": 22.0, "ask": 45.9, "ask_size": 17.0, "iv": 0.6718, "open_interest": 6.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-12T11:33:48", "percent_change": 0.0, "prev_day_close": 45.4249992370606}, {"option": "SE270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 471.0, "iv": 0.6475, "open_interest": 381.0, "volume": 2.0, "delta": 0.0151, "gamma": 0.0023, "vega": 0.0122, "theta": -0.0047, "rho": 0.0018, "theo": 0.0781, "change": -0.245, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:23:37", "percent_change": -96.0784, "prev_day_close": 0.254999995231628}, {"option": "SE270115P00125000", "bid": 48.25, "bid_size": 23.0, "ask": 51.3, "ask_size": 27.0, "iv": 0.7182, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-11-12T11:39:46", "percent_change": 0.0, "prev_day_close": 50.4249992370606}, {"option": "SE270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 478.0, "iv": 0.6892, "open_interest": 2558.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0017, "vega": 0.009, "theta": -0.0036, "rho": 0.0013, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T13:41:50", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "SE270115P00130000", "bid": 52.95, "bid_size": 17.0, "ask": 55.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.8, "last_trade_time": "2026-10-22T09:58:42", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "SE270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 477.0, "iv": 0.7035, "open_interest": 257.0, "volume": 2.0, "delta": 0.0076, "gamma": 0.0012, "vega": 0.0067, "theta": -0.0027, "rho": 0.0009, "theo": 0.0375, "change": -0.225, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T12:37:03", "percent_change": -78.9474, "prev_day_close": 0.28499998524785}, {"option": "SE270115P00135000", "bid": 58.6, "bid_size": 17.0, "ask": 60.85, "ask_size": 17.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.87, "last_trade_time": "2026-10-09T10:30:21", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "SE270115C00140000", "bid": 0.02, "bid_size": 40.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.567, "open_interest": 3297.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0009, "vega": 0.005, "theta": -0.002, "rho": 0.0006, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:36:55", "percent_change": 0.0, "prev_day_close": 0.269999990239739}, {"option": "SE270115P00140000", "bid": 63.25, "bid_size": 17.0, "ask": 66.6, "ask_size": 17.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-10-28T09:44:18", "percent_change": 0.0, "prev_day_close": 65.4249992370606}, {"option": "SE270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 351.0, "iv": 0.6917, "open_interest": 99.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0007, "vega": 0.0038, "theta": -0.0016, "rho": 0.0005, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:41:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SE270115P00145000", "bid": 68.25, "bid_size": 17.0, "ask": 71.6, "ask_size": 17.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.41, "last_trade_time": "2026-10-29T15:52:19", "percent_change": 0.0, "prev_day_close": 70.4749984741211}, {"option": "SE270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 376.0, "iv": 0.7138, "open_interest": 2078.0, "volume": 1.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0012, "rho": 0.0004, "theo": 0.0141, "change": -0.005, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T12:40:07", "percent_change": -2.12766, "prev_day_close": 0.234999999403954}, {"option": "SE270115P00150000", "bid": 73.6, "bid_size": 18.0, "ask": 75.85, "ask_size": 19.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.43, "last_trade_time": "2026-10-29T15:52:19", "percent_change": 0.0, "prev_day_close": 75.3999977111816}, {"option": "SE270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 364.0, "iv": 0.7503, "open_interest": 998.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0009, "rho": 0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SE270115P00155000", "bid": 78.25, "bid_size": 20.0, "ask": 81.6, "ask_size": 20.0, "iv": 1.0148, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.05, "last_trade_time": "2026-10-22T15:56:14", "percent_change": 0.0, "prev_day_close": 80.375}, {"option": "SE270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 61.0, "iv": 0.9273, "open_interest": 418.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0007, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:35:53", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "SE270115P00160000", "bid": 83.25, "bid_size": 13.0, "ask": 86.6, "ask_size": 13.0, "iv": 1.0503, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.45, "last_trade_time": "2026-10-29T15:52:16", "percent_change": 0.0, "prev_day_close": 85.4249992370606}, {"option": "SE270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 76.0, "iv": 0.9553, "open_interest": 164.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0006, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:30:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270115P00165000", "bid": 88.25, "bid_size": 13.0, "ask": 91.6, "ask_size": 13.0, "iv": 1.0844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.47, "last_trade_time": "2026-10-29T15:52:16", "percent_change": 0.0, "prev_day_close": 90.4249992370606}, {"option": "SE270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.9682, "open_interest": 393.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T10:57:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270115P00170000", "bid": 93.7, "bid_size": 8.0, "ask": 96.6, "ask_size": 8.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-08-12T14:20:14", "percent_change": 0.0, "prev_day_close": 95.375}, {"option": "SE270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 75.0, "iv": 0.9807, "open_interest": 260.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SE270115P00175000", "bid": 98.25, "bid_size": 13.0, "ask": 101.6, "ask_size": 13.0, "iv": 1.1491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-05-27T10:47:48", "percent_change": 0.0, "prev_day_close": 100.424999237061}, {"option": "SE270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 14.0, "iv": 0.6451, "open_interest": 518.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-12T15:21:19", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "SE270115P00180000", "bid": 103.25, "bid_size": 8.0, "ask": 106.6, "ask_size": 8.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.2, "last_trade_time": "2026-03-06T11:34:11", "percent_change": 0.0, "prev_day_close": 105.424999237061}, {"option": "SE270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 62.0, "iv": 0.9816, "open_interest": 209.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T13:56:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SE270115P00185000", "bid": 108.7, "bid_size": 8.0, "ask": 111.6, "ask_size": 8.0, "iv": 1.2805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.42, "last_trade_time": "2026-03-19T12:46:01", "percent_change": 0.0, "prev_day_close": 110.375}, {"option": "SE270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 79.0, "iv": 1.0446, "open_interest": 100.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-08T15:33:34", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "SE270115P00190000", "bid": 113.25, "bid_size": 13.0, "ask": 116.6, "ask_size": 13.0, "iv": 1.2384, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.4, "last_trade_time": "2026-03-06T11:58:35", "percent_change": 0.0, "prev_day_close": 115.474998474121}, {"option": "SE270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 84.0, "iv": 1.0681, "open_interest": 170.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:30:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270115P00195000", "bid": 118.25, "bid_size": 13.0, "ask": 121.6, "ask_size": 13.0, "iv": 1.2664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.65, "last_trade_time": "2026-03-06T12:15:31", "percent_change": 0.0, "prev_day_close": 120.399997711182}, {"option": "SE270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 91.0, "iv": 1.0908, "open_interest": 831.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:47:07", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SE270115P00200000", "bid": 123.25, "bid_size": 13.0, "ask": 126.6, "ask_size": 13.0, "iv": 1.2937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 124.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-03-06T11:58:25", "percent_change": 0.0, "prev_day_close": 125.349998474121}, {"option": "SE270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 430.0, "iv": 1.0768, "open_interest": 201.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-12T15:21:20", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "SE270115P00210000", "bid": 133.7, "bid_size": 8.0, "ask": 136.6, "ask_size": 8.0, "iv": 1.4208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 134.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.2, "last_trade_time": "2026-03-03T14:04:55", "percent_change": 0.0, "prev_day_close": 135.375}, {"option": "SE270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 74.0, "iv": 1.1753, "open_interest": 137.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-08-11T14:56:01", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SE270115P00220000", "bid": 143.25, "bid_size": 13.0, "ask": 146.65, "ask_size": 13.0, "iv": 1.4054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2025-12-04T14:57:00", "percent_change": 0.0, "prev_day_close": 145.475006103516}, {"option": "SE270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 84.0, "iv": 1.2558, "open_interest": 103.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T15:54:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270115P00230000", "bid": 153.25, "bid_size": 13.0, "ask": 156.6, "ask_size": 13.0, "iv": 1.4432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 154.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.6, "last_trade_time": "2026-04-02T15:29:09", "percent_change": 0.0, "prev_day_close": 155.275001525879}, {"option": "SE270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 18.0, "iv": 1.0986, "open_interest": 3792.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:48:48", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "SE270115P00240000", "bid": 163.25, "bid_size": 8.0, "ask": 166.65, "ask_size": 13.0, "iv": 1.4982, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 164.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.68, "last_trade_time": "2026-03-04T09:57:20", "percent_change": 0.0, "prev_day_close": 165.375}, {"option": "SE270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 61.0, "iv": 1.5139, "open_interest": 78.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T12:13:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270115P00250000", "bid": 173.5, "bid_size": 8.0, "ask": 176.6, "ask_size": 8.0, "iv": 1.578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 174.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "SE270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 50.0, "iv": 1.4613, "open_interest": 104.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-07-30T10:52:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270115P00260000", "bid": 183.25, "bid_size": 13.0, "ask": 186.65, "ask_size": 13.0, "iv": 1.5829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.400001525879}, {"option": "SE270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 12.0, "iv": 1.5831, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-11T15:41:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270115P00270000", "bid": 193.25, "bid_size": 13.0, "ask": 196.6, "ask_size": 13.0, "iv": 1.612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 194.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.425003051758}, {"option": "SE270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.2365, "open_interest": 666.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-12T15:21:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SE270115P00280000", "bid": 203.4, "bid_size": 8.0, "ask": 206.6, "ask_size": 8.0, "iv": 1.6804, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.75, "last_trade_time": "2025-10-31T10:16:48", "percent_change": 0.0, "prev_day_close": 205.300003051758}, {"option": "SE270219C00042500", "bid": 31.6, "bid_size": 5.0, "ask": 34.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0019, "vega": 0.017, "theta": -0.0048, "rho": 0.1087, "theo": 33.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "SE270219P00042500", "bid": 0.04, "bid_size": 13.0, "ask": 0.29, "ask_size": 11.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0019, "vega": 0.0171, "theta": -0.0048, "rho": -0.0036, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "SE270219C00045000", "bid": 29.95, "bid_size": 18.0, "ask": 32.2, "ask_size": 21.0, "iv": 0.3585, "open_interest": 3.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0027, "vega": 0.0232, "theta": -0.0064, "rho": 0.1136, "theo": 31.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.98, "last_trade_time": "2026-11-09T11:23:52", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "SE270219P00045000", "bid": 0.11, "bid_size": 18.0, "ask": 0.45, "ask_size": 88.0, "iv": 0.5844, "open_interest": 26.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0027, "vega": 0.0234, "theta": -0.0065, "rho": -0.0053, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-28T13:48:09", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "SE270219C00047500", "bid": 27.55, "bid_size": 47.0, "ask": 29.95, "ask_size": 50.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0036, "vega": 0.0309, "theta": -0.0084, "rho": 0.1178, "theo": 28.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "SE270219P00047500", "bid": 0.23, "bid_size": 62.0, "ask": 0.48, "ask_size": 51.0, "iv": 0.558, "open_interest": 15.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0037, "vega": 0.0311, "theta": -0.0085, "rho": -0.0075, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:01:24", "percent_change": 0.0, "prev_day_close": 0.469999991357326}, {"option": "SE270219C00050000", "bid": 25.25, "bid_size": 46.0, "ask": 27.6, "ask_size": 49.0, "iv": 0.4882, "open_interest": 2.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0048, "vega": 0.0402, "theta": -0.0108, "rho": 0.1213, "theo": 26.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.45, "last_trade_time": "2026-08-27T10:28:20", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "SE270219P00050000", "bid": 0.2, "bid_size": 378.0, "ask": 0.66, "ask_size": 414.0, "iv": 0.5276, "open_interest": 40.0, "volume": 16.0, "delta": -0.0497, "gamma": 0.0049, "vega": 0.0404, "theta": -0.0109, "rho": -0.0104, "theo": 0.4764, "change": -0.125, "open": 0.55, "high": 0.55, "low": 0.43, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T10:11:53", "percent_change": -18.5185, "prev_day_close": 0.674999997019768}, {"option": "SE270219C00055000", "bid": 20.75, "bid_size": 56.0, "ask": 23.4, "ask_size": 53.0, "iv": 0.5142, "open_interest": 2.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0079, "vega": 0.0631, "theta": -0.0165, "rho": 0.1255, "theo": 22.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-10-21T15:02:52", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SE270219P00055000", "bid": 0.75, "bid_size": 212.0, "ask": 1.09, "ask_size": 337.0, "iv": 0.5194, "open_interest": 35.0, "volume": 2.0, "delta": -0.0893, "gamma": 0.008, "vega": 0.0635, "theta": -0.0167, "rho": -0.0186, "theo": 0.9268, "change": -0.295, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-13T12:14:45", "percent_change": -23.6948, "prev_day_close": 1.24500000476837}, {"option": "SE270219C00060000", "bid": 16.5, "bid_size": 159.0, "ask": 19.05, "ask_size": 127.0, "iv": 0.4883, "open_interest": 7.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0116, "vega": 0.09, "theta": -0.023, "rho": 0.1251, "theo": 17.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.33, "last_trade_time": "2026-11-11T10:04:42", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "SE270219P00060000", "bid": 1.48, "bid_size": 216.0, "ask": 2.0, "ask_size": 722.0, "iv": 0.5117, "open_interest": 1560.0, "volume": 24.0, "delta": -0.1478, "gamma": 0.0118, "vega": 0.0907, "theta": -0.0233, "rho": -0.0305, "theo": 1.6769, "change": -0.005, "open": 1.8, "high": 1.92, "low": 1.71, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-13T11:07:49", "percent_change": -0.262469, "prev_day_close": 1.90500003099442}, {"option": "SE270219C00065000", "bid": 12.05, "bid_size": 225.0, "ask": 15.65, "ask_size": 189.0, "iv": 0.4681, "open_interest": 3.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0155, "vega": 0.117, "theta": -0.0293, "rho": 0.1196, "theo": 14.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-11T10:18:47", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "SE270219P00065000", "bid": 2.62, "bid_size": 133.0, "ask": 3.0, "ask_size": 93.0, "iv": 0.4899, "open_interest": 69.0, "volume": 4.0, "delta": -0.2262, "gamma": 0.0158, "vega": 0.1178, "theta": -0.0298, "rho": -0.0461, "theo": 2.8345, "change": -0.365, "open": 3.3, "high": 3.3, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-13T12:19:17", "percent_change": -11.0774, "prev_day_close": 3.29499995708466}, {"option": "SE270219C00067500", "bid": 11.8, "bid_size": 166.0, "ask": 13.65, "ask_size": 247.0, "iv": 0.5111, "open_interest": 20.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0173, "vega": 0.1291, "theta": -0.032, "rho": 0.115, "theo": 12.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.94, "last_trade_time": "2026-11-05T15:44:18", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "SE270219P00067500", "bid": 3.45, "bid_size": 92.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.4851, "open_interest": 156.0, "volume": 49.0, "delta": -0.2722, "gamma": 0.0176, "vega": 0.1298, "theta": -0.0327, "rho": -0.0548, "theo": 3.5968, "change": -0.375, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-13T15:26:36", "percent_change": -9.20246, "prev_day_close": 4.07500004768372}, {"option": "SE270219C00070000", "bid": 10.2, "bid_size": 303.0, "ask": 11.1, "ask_size": 80.0, "iv": 0.4696, "open_interest": 18.0, "volume": 1.0, "delta": 0.6849, "gamma": 0.0188, "vega": 0.1394, "theta": -0.0343, "rho": 0.1095, "theo": 10.825, "change": 0.425, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-13T12:05:46", "percent_change": 4.11622, "prev_day_close": 10.3250002861023}, {"option": "SE270219P00070000", "bid": 4.1, "bid_size": 215.0, "ask": 4.65, "ask_size": 41.0, "iv": 0.4736, "open_interest": 86.0, "volume": 61.0, "delta": -0.3218, "gamma": 0.0193, "vega": 0.14, "theta": -0.0351, "rho": -0.0642, "theo": 4.4942, "change": -0.45, "open": 4.75, "high": 5.05, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-13T15:14:45", "percent_change": -8.91089, "prev_day_close": 5.04999995231628}, {"option": "SE270219C00072500", "bid": 8.7, "bid_size": 300.0, "ask": 9.85, "ask_size": 138.0, "iv": 0.4712, "open_interest": 6.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0201, "vega": 0.1475, "theta": -0.0361, "rho": 0.103, "theo": 9.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-05T10:22:56", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "SE270219P00072500", "bid": 5.35, "bid_size": 28.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.4777, "open_interest": 107.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0206, "vega": 0.1478, "theta": -0.037, "rho": -0.0733, "theo": 5.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-11-11T11:13:32", "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "SE270219C00075000", "bid": 7.9, "bid_size": 1.0, "ask": 8.25, "ask_size": 44.0, "iv": 0.4751, "open_interest": 34.0, "volume": 5.0, "delta": 0.5815, "gamma": 0.021, "vega": 0.153, "theta": -0.0372, "rho": 0.0959, "theo": 8.0717, "change": 0.105, "open": 7.89, "high": 8.1, "low": 7.89, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-13T15:59:12", "percent_change": 1.33333, "prev_day_close": 7.875}, {"option": "SE270219P00075000", "bid": 6.45, "bid_size": 126.0, "ask": 6.95, "ask_size": 57.0, "iv": 0.4739, "open_interest": 140.0, "volume": 1.0, "delta": -0.428, "gamma": 0.0216, "vega": 0.1529, "theta": -0.0383, "rho": -0.0818, "theo": 6.7145, "change": -0.95, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-13T09:59:58", "percent_change": -12.8378, "prev_day_close": 7.40000009536743}, {"option": "SE270219C00077500", "bid": 5.55, "bid_size": 12.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.4703, "open_interest": 17.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0215, "vega": 0.1558, "theta": -0.0376, "rho": 0.0882, "theo": 6.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-12T13:23:58", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "SE270219P00077500", "bid": 6.7, "bid_size": 12.0, "ask": 9.35, "ask_size": 12.0, "iv": 0.4712, "open_interest": 3.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0223, "vega": 0.1552, "theta": -0.0389, "rho": -0.0908, "theo": 8.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-10T15:59:50", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SE270219C00080000", "bid": 4.6, "bid_size": 498.0, "ask": 6.15, "ask_size": 112.0, "iv": 0.438, "open_interest": 71.0, "volume": 4.0, "delta": 0.4767, "gamma": 0.0216, "vega": 0.1558, "theta": -0.0374, "rho": 0.0804, "theo": 5.872, "change": 0.52, "open": 5.7, "high": 6.17, "low": 5.52, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-13T12:19:17", "percent_change": 9.20354, "prev_day_close": 5.65000009536743}, {"option": "SE270219P00080000", "bid": 9.1, "bid_size": 156.0, "ask": 11.4, "ask_size": 307.0, "iv": 0.518, "open_interest": 114.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0225, "vega": 0.1546, "theta": -0.0389, "rho": -0.0985, "theo": 9.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-11T10:18:30", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SE270219C00082500", "bid": 4.8, "bid_size": 14.0, "ask": 5.8, "ask_size": 323.0, "iv": 0.4899, "open_interest": 28.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0214, "vega": 0.1535, "theta": -0.0367, "rho": 0.0727, "theo": 4.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-12T09:48:12", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SE270219P00082500", "bid": 10.0, "bid_size": 202.0, "ask": 12.45, "ask_size": 152.0, "iv": 0.4762, "open_interest": 67.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0223, "vega": 0.1511, "theta": -0.0384, "rho": -0.104, "theo": 11.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-10T09:30:04", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SE270219C00085000", "bid": 2.96, "bid_size": 486.0, "ask": 5.45, "ask_size": 374.0, "iv": 0.4684, "open_interest": 126.0, "volume": 1.0, "delta": 0.3785, "gamma": 0.0208, "vega": 0.1488, "theta": -0.0355, "rho": 0.065, "theo": 4.1855, "change": 0.075, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-13T11:34:56", "percent_change": 1.86335, "prev_day_close": 4.02500009536743}, {"option": "SE270219P00085000", "bid": 12.3, "bid_size": 175.0, "ask": 14.15, "ask_size": 298.0, "iv": 0.4942, "open_interest": 817.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0219, "vega": 0.1452, "theta": -0.0374, "rho": -0.1082, "theo": 12.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.38, "last_trade_time": "2026-11-12T10:37:22", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "SE270219C00087500", "bid": 3.2, "bid_size": 41.0, "ask": 3.85, "ask_size": 180.0, "iv": 0.4673, "open_interest": 48.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0199, "vega": 0.1424, "theta": -0.0338, "rho": 0.0577, "theo": 3.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-11T14:03:57", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SE270219P00087500", "bid": 14.0, "bid_size": 82.0, "ask": 15.6, "ask_size": 91.0, "iv": 0.4758, "open_interest": 27.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0212, "vega": 0.1374, "theta": -0.036, "rho": -0.1113, "theo": 14.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-10-19T13:13:11", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "SE270219C00090000", "bid": 2.78, "bid_size": 21.0, "ask": 3.15, "ask_size": 119.0, "iv": 0.4681, "open_interest": 206.0, "volume": 1.0, "delta": 0.2925, "gamma": 0.0188, "vega": 0.1346, "theta": -0.0319, "rho": 0.051, "theo": 2.9376, "change": -0.02, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-13T12:51:14", "percent_change": -0.714288, "prev_day_close": 2.80000007152557}, {"option": "SE270219P00090000", "bid": 16.25, "bid_size": 50.0, "ask": 17.35, "ask_size": 89.0, "iv": 0.4805, "open_interest": 34.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.0202, "vega": 0.1275, "theta": -0.0343, "rho": -0.112, "theo": 16.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-11-12T10:37:22", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "SE270219C00092500", "bid": 2.25, "bid_size": 30.0, "ask": 2.72, "ask_size": 162.0, "iv": 0.4688, "open_interest": 1.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0176, "vega": 0.1258, "theta": -0.0298, "rho": 0.0446, "theo": 2.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T15:11:23", "percent_change": 0.0, "prev_day_close": 2.34499996900558}, {"option": "SE270219P00092500", "bid": 17.9, "bid_size": 47.0, "ask": 20.25, "ask_size": 55.0, "iv": 0.5014, "open_interest": 13.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0191, "vega": 0.117, "theta": -0.0324, "rho": -0.111, "theo": 18.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T10:37:52", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "SE270219C00095000", "bid": 1.72, "bid_size": 260.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.4572, "open_interest": 134.0, "volume": 1.0, "delta": 0.2212, "gamma": 0.0162, "vega": 0.1165, "theta": -0.0275, "rho": 0.0389, "theo": 2.0408, "change": -0.025, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-13T12:51:14", "percent_change": -1.30548, "prev_day_close": 1.91500002145767}, {"option": "SE270219P00095000", "bid": 19.75, "bid_size": 140.0, "ask": 22.45, "ask_size": 143.0, "iv": 0.4966, "open_interest": 80.0, "volume": 1.0, "delta": -0.8084, "gamma": 0.0179, "vega": 0.1045, "theta": -0.0304, "rho": -0.1074, "theo": 20.7765, "change": -0.365, "open": 21.46, "high": 21.46, "low": 21.46, "tick": "down", "last_trade_price": 21.46, "last_trade_time": "2026-11-13T11:07:24", "percent_change": -1.67239, "prev_day_close": 21.8249998092651}, {"option": "SE270219C00097500", "bid": 1.42, "bid_size": 217.0, "ask": 2.06, "ask_size": 321.0, "iv": 0.4711, "open_interest": 15.0, "volume": 13.0, "delta": 0.1912, "gamma": 0.0148, "vega": 0.1069, "theta": -0.0252, "rho": 0.0338, "theo": 1.6974, "change": 0.115, "open": 1.65, "high": 1.74, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-13T12:52:43", "percent_change": 7.49186, "prev_day_close": 1.5349999666214}, {"option": "SE270219P00097500", "bid": 22.2, "bid_size": 48.0, "ask": 24.25, "ask_size": 48.0, "iv": 0.494, "open_interest": 9.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0167, "vega": 0.0922, "theta": -0.0283, "rho": -0.1003, "theo": 22.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-12T10:37:35", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "SE270219C00100000", "bid": 0.86, "bid_size": 434.0, "ask": 2.04, "ask_size": 446.0, "iv": 0.4722, "open_interest": 353.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0135, "vega": 0.0974, "theta": -0.0229, "rho": 0.0292, "theo": 1.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-12T10:28:01", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "SE270219P00100000", "bid": 23.7, "bid_size": 288.0, "ask": 26.5, "ask_size": 341.0, "iv": 0.4512, "open_interest": 241.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0155, "vega": 0.0799, "theta": -0.0263, "rho": -0.0937, "theo": 25.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-10T14:25:08", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "SE270219C00105000", "bid": 0.79, "bid_size": 265.0, "ask": 1.13, "ask_size": 282.0, "iv": 0.4688, "open_interest": 84.0, "volume": 5.0, "delta": 0.1214, "gamma": 0.0109, "vega": 0.0793, "theta": -0.0187, "rho": 0.0216, "theo": 0.9739, "change": -0.065, "open": 1.02, "high": 1.02, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-13T15:49:32", "percent_change": -7.10382, "prev_day_close": 0.91499999165535}, {"option": "SE270219P00105000", "bid": 28.9, "bid_size": 30.0, "ask": 31.15, "ask_size": 28.0, "iv": 0.4936, "open_interest": 37.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.013, "vega": 0.0547, "theta": -0.0227, "rho": -0.073, "theo": 29.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-11-12T10:37:35", "percent_change": 0.0, "prev_day_close": 30.6749992370606}, {"option": "SE270219C00110000", "bid": 0.23, "bid_size": 378.0, "ask": 1.07, "ask_size": 474.0, "iv": 0.47, "open_interest": 15.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0086, "vega": 0.0635, "theta": -0.015, "rho": 0.0159, "theo": 0.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-12T12:41:42", "percent_change": 0.0, "prev_day_close": 0.670000001788139}, {"option": "SE270219P00110000", "bid": 33.3, "bid_size": 85.0, "ask": 35.95, "ask_size": 81.0, "iv": 0.0, "open_interest": 60.0, "volume": 1.0, "delta": -0.9601, "gamma": 0.01, "vega": 0.0299, "theta": -0.0183, "rho": -0.0417, "theo": 34.7196, "change": -0.45, "open": 35.1, "high": 35.1, "low": 35.1, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-11-13T12:34:41", "percent_change": -1.26582, "prev_day_close": 35.5499992370606}, {"option": "SE270219C00115000", "bid": 0.32, "bid_size": 28.0, "ask": 0.68, "ask_size": 349.0, "iv": 0.484, "open_interest": 47.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0068, "vega": 0.0501, "theta": -0.0118, "rho": 0.0116, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T10:00:44", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "SE270219P00115000", "bid": 38.25, "bid_size": 23.0, "ask": 41.65, "ask_size": 29.0, "iv": 0.5758, "open_interest": 12.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0059, "vega": 0.0114, "theta": -0.0116, "rho": -0.0115, "theo": 39.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-11-12T14:30:41", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "SE270219C00120000", "bid": 0.13, "bid_size": 19.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.4784, "open_interest": 256.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0052, "vega": 0.0393, "theta": -0.0093, "rho": 0.0085, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T10:13:38", "percent_change": 0.0, "prev_day_close": 0.309999991208315}, {"option": "SE270219P00120000", "bid": 42.65, "bid_size": 9.0, "ask": 46.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0021, "vega": 0.0033, "theta": -0.0005, "rho": -0.004, "theo": 44.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.72, "last_trade_time": "2026-11-11T13:18:25", "percent_change": 0.0, "prev_day_close": 45.3499984741211}, {"option": "SE270219C00125000", "bid": 0.01, "bid_size": 43.0, "ask": 0.61, "ask_size": 58.0, "iv": 0.5107, "open_interest": 39.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.004, "vega": 0.0307, "theta": -0.0073, "rho": 0.0063, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999998696148}, {"option": "SE270219P00125000", "bid": 48.25, "bid_size": 13.0, "ask": 51.6, "ask_size": 13.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-10-21T12:04:18", "percent_change": 0.0, "prev_day_close": 50.4250011444092}, {"option": "SE270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 77.0, "iv": 0.5286, "open_interest": 30.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0031, "vega": 0.0239, "theta": -0.0057, "rho": 0.0046, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:53:50", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "SE270219P00130000", "bid": 53.2, "bid_size": 8.0, "ask": 56.6, "ask_size": 13.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-08-26T12:26:39", "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "SE270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 91.0, "iv": 0.617, "open_interest": 91.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0024, "vega": 0.0186, "theta": -0.0044, "rho": 0.0034, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T11:12:37", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "SE270219P00135000", "bid": 58.2, "bid_size": 13.0, "ask": 61.65, "ask_size": 13.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.25, "last_trade_time": "2026-08-26T10:08:03", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "SE270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 42.0, "iv": 0.6063, "open_interest": 16.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0018, "vega": 0.0146, "theta": -0.0035, "rho": 0.0026, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T13:46:56", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "SE270219P00140000", "bid": 63.2, "bid_size": 13.0, "ask": 66.65, "ask_size": 13.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.95, "last_trade_time": "2026-10-29T10:10:56", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "SE270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 55.0, "iv": 0.629, "open_interest": 7.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0014, "vega": 0.0114, "theta": -0.0027, "rho": 0.0019, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-20T10:20:45", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SE270219P00145000", "bid": 68.2, "bid_size": 13.0, "ask": 71.6, "ask_size": 13.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.375}, {"option": "SE270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 0.7034, "open_interest": 12.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0011, "vega": 0.009, "theta": -0.0022, "rho": 0.0015, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:24:15", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SE270219P00150000", "bid": 73.45, "bid_size": 8.0, "ask": 76.6, "ask_size": 8.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.42, "last_trade_time": "2026-08-19T11:08:45", "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "SE270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 23.0, "iv": 0.6419, "open_interest": 4.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0009, "vega": 0.0071, "theta": -0.0017, "rho": 0.0011, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-08-27T15:01:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SE270219P00155000", "bid": 78.65, "bid_size": 8.0, "ask": 81.6, "ask_size": 8.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "SE270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 77.0, "iv": 0.6992, "open_interest": 34.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0007, "vega": 0.0056, "theta": -0.0014, "rho": 0.0009, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-14T11:51:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SE270219P00160000", "bid": 83.25, "bid_size": 8.0, "ask": 86.65, "ask_size": 13.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "SE270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.6704, "open_interest": 11.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0011, "rho": 0.0007, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T11:20:01", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "SE270219P00165000", "bid": 88.25, "bid_size": 8.0, "ask": 91.65, "ask_size": 13.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "SE270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.7464, "open_interest": 12.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0009, "rho": 0.0005, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-13T11:24:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270219P00170000", "bid": 92.85, "bid_size": 13.0, "ask": 95.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.375}, {"option": "SE270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 23.0, "iv": 0.7198, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0007, "rho": 0.0004, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-24T14:29:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270219P00175000", "bid": 98.25, "bid_size": 13.0, "ask": 101.65, "ask_size": 13.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "SE270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 22.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0006, "rho": 0.0003, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270219P00180000", "bid": 103.65, "bid_size": 13.0, "ask": 105.9, "ask_size": 8.0, "iv": 0.9516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.375}, {"option": "SE270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 63.0, "iv": 0.8181, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0005, "rho": 0.0003, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-25T09:53:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270219P00185000", "bid": 108.45, "bid_size": 8.0, "ask": 111.6, "ask_size": 8.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.325000762939}, {"option": "SE270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 83.0, "iv": 0.9322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0004, "rho": 0.0002, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270219P00190000", "bid": 113.25, "bid_size": 13.0, "ask": 116.65, "ask_size": 13.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.449996948242}, {"option": "SE270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 41.0, "iv": 0.8546, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0003, "rho": 0.0002, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-08T10:41:31", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "SE270219P00195000", "bid": 118.25, "bid_size": 13.0, "ask": 121.65, "ask_size": 13.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.449996948242}, {"option": "SE270319C00040000", "bid": 35.1, "bid_size": 28.0, "ask": 37.5, "ask_size": 30.0, "iv": 0.579, "open_interest": 10.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0021, "vega": 0.0253, "theta": -0.006, "rho": 0.1276, "theo": 36.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.31, "last_trade_time": "2026-05-05T10:45:42", "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "SE270319P00040000", "bid": 0.03, "bid_size": 297.0, "ask": 0.38, "ask_size": 2.0, "iv": 0.5843, "open_interest": 24.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0021, "vega": 0.0255, "theta": -0.006, "rho": -0.0067, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T10:31:57", "percent_change": 0.0, "prev_day_close": 0.330000005662441}, {"option": "SE270319C00042500", "bid": 32.75, "bid_size": 30.0, "ask": 35.15, "ask_size": 30.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0028, "vega": 0.033, "theta": -0.0077, "rho": 0.1333, "theo": 34.0357, "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": 33.2250003814697}, {"option": "SE270319P00042500", "bid": 0.18, "bid_size": 292.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.5734, "open_interest": 21.0, "volume": 1.0, "delta": -0.0334, "gamma": 0.0028, "vega": 0.0332, "theta": -0.0078, "rho": -0.0092, "theo": 0.3904, "change": -0.14, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-13T15:40:46", "percent_change": -25.9259, "prev_day_close": 0.540000006556511}, {"option": "SE270319C00045000", "bid": 30.3, "bid_size": 31.0, "ask": 33.45, "ask_size": 34.0, "iv": 0.6262, "open_interest": 3.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0036, "vega": 0.0421, "theta": -0.0097, "rho": 0.1382, "theo": 31.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-09T12:11:42", "percent_change": 0.0, "prev_day_close": 30.9250001907349}, {"option": "SE270319P00045000", "bid": 0.5, "bid_size": 15.0, "ask": 0.71, "ask_size": 34.0, "iv": 0.6072, "open_interest": 150.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0036, "vega": 0.0423, "theta": -0.0098, "rho": -0.0125, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-11T12:29:21", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "SE270319C00047500", "bid": 28.15, "bid_size": 26.0, "ask": 30.8, "ask_size": 30.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0045, "vega": 0.0525, "theta": -0.0119, "rho": 0.1423, "theo": 29.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "SE270319P00047500", "bid": 0.56, "bid_size": 90.0, "ask": 0.91, "ask_size": 30.0, "iv": 0.5817, "open_interest": 361.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0046, "vega": 0.0528, "theta": -0.0121, "rho": -0.0164, "theo": 0.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-11T15:23:44", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "SE270319C00050000", "bid": 26.3, "bid_size": 32.0, "ask": 28.6, "ask_size": 44.0, "iv": 0.6036, "open_interest": 9.0, "volume": 1.0, "delta": 0.9247, "gamma": 0.0056, "vega": 0.064, "theta": -0.0144, "rho": 0.1454, "theo": 27.2642, "change": 0.375, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-13T10:54:11", "percent_change": 1.41376, "prev_day_close": 26.5250005722046}, {"option": "SE270319P00050000", "bid": 0.86, "bid_size": 93.0, "ask": 1.16, "ask_size": 10.0, "iv": 0.5765, "open_interest": 169.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0057, "vega": 0.0646, "theta": -0.0146, "rho": -0.0213, "theo": 1.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-11T14:15:39", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "SE270319C00055000", "bid": 21.85, "bid_size": 133.0, "ask": 24.45, "ask_size": 106.0, "iv": 0.5712, "open_interest": 5.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0081, "vega": 0.0896, "theta": -0.0198, "rho": 0.1483, "theo": 23.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-10T09:32:47", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "SE270319P00055000", "bid": 1.62, "bid_size": 11.0, "ask": 2.2, "ask_size": 575.0, "iv": 0.5816, "open_interest": 43.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0082, "vega": 0.09, "theta": -0.02, "rho": -0.0336, "theo": 1.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T12:05:01", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "SE270319C00060000", "bid": 18.4, "bid_size": 248.0, "ask": 20.05, "ask_size": 195.0, "iv": 0.553, "open_interest": 32.0, "volume": 3.0, "delta": 0.8224, "gamma": 0.0107, "vega": 0.1161, "theta": -0.0252, "rho": 0.1466, "theo": 19.1724, "change": 0.5, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-13T15:47:54", "percent_change": 2.7027, "prev_day_close": 18.5}, {"option": "SE270319P00060000", "bid": 2.4, "bid_size": 362.0, "ask": 2.99, "ask_size": 20.0, "iv": 0.5423, "open_interest": 665.0, "volume": 33.0, "delta": -0.1809, "gamma": 0.0109, "vega": 0.1168, "theta": -0.0256, "rho": -0.0495, "theo": 2.7665, "change": -0.12, "open": 3.05, "high": 3.1, "low": 3.05, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-13T10:19:40", "percent_change": -3.72671, "prev_day_close": 3.22000002861023}, {"option": "SE270319C00065000", "bid": 14.45, "bid_size": 220.0, "ask": 16.15, "ask_size": 85.0, "iv": 0.5114, "open_interest": 21.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0132, "vega": 0.1406, "theta": -0.0301, "rho": 0.1405, "theo": 15.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-11T15:32:19", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SE270319P00065000", "bid": 3.9, "bid_size": 200.0, "ask": 4.7, "ask_size": 533.0, "iv": 0.5449, "open_interest": 441.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0135, "vega": 0.1414, "theta": -0.0306, "rho": -0.068, "theo": 4.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-12T10:58:54", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "SE270319C00067500", "bid": 13.35, "bid_size": 23.0, "ask": 14.7, "ask_size": 18.0, "iv": 0.5299, "open_interest": 5.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0143, "vega": 0.1511, "theta": -0.0321, "rho": 0.136, "theo": 14.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-10T14:57:50", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SE270319P00067500", "bid": 4.1, "bid_size": 93.0, "ask": 6.25, "ask_size": 45.0, "iv": 0.5396, "open_interest": 36.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0146, "vega": 0.1518, "theta": -0.0328, "rho": -0.0781, "theo": 5.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-11T14:35:53", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "SE270319C00070000", "bid": 11.25, "bid_size": 438.0, "ask": 13.5, "ask_size": 228.0, "iv": 0.5155, "open_interest": 127.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0153, "vega": 0.16, "theta": -0.0338, "rho": 0.1306, "theo": 12.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-12T11:26:57", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "SE270319P00070000", "bid": 5.35, "bid_size": 316.0, "ask": 7.35, "ask_size": 357.0, "iv": 0.5466, "open_interest": 615.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0157, "vega": 0.1606, "theta": -0.0346, "rho": -0.0882, "theo": 6.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-12T09:32:56", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SE270319C00072500", "bid": 10.1, "bid_size": 403.0, "ask": 12.0, "ask_size": 192.0, "iv": 0.5152, "open_interest": 20.0, "volume": 0.0, "delta": 0.6331, "gamma": 0.0161, "vega": 0.1672, "theta": -0.0351, "rho": 0.1246, "theo": 11.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-11-11T10:20:46", "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "SE270319P00072500", "bid": 6.7, "bid_size": 231.0, "ask": 8.55, "ask_size": 390.0, "iv": 0.5522, "open_interest": 139.0, "volume": 0.0, "delta": -0.3745, "gamma": 0.0165, "vega": 0.1676, "theta": -0.0361, "rho": -0.0981, "theo": 7.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-11T10:29:58", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SE270319C00075000", "bid": 9.5, "bid_size": 350.0, "ask": 10.6, "ask_size": 306.0, "iv": 0.5273, "open_interest": 150.0, "volume": 36.0, "delta": 0.5913, "gamma": 0.0167, "vega": 0.1724, "theta": -0.036, "rho": 0.1181, "theo": 10.018, "change": 0.14, "open": 10.15, "high": 10.15, "low": 9.94, "tick": "no_change", "last_trade_price": 9.94, "last_trade_time": "2026-11-13T15:59:12", "percent_change": 1.42857, "prev_day_close": 9.7999997138977}, {"option": "SE270319P00075000", "bid": 7.4, "bid_size": 306.0, "ask": 9.55, "ask_size": 355.0, "iv": 0.5267, "open_interest": 568.0, "volume": 3.0, "delta": -0.4175, "gamma": 0.0172, "vega": 0.1724, "theta": -0.0372, "rho": -0.1081, "theo": 8.4535, "change": -0.15, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-13T09:36:14", "percent_change": -1.69491, "prev_day_close": 8.84999990463257}, {"option": "SE270319C00077500", "bid": 8.35, "bid_size": 285.0, "ask": 9.75, "ask_size": 253.0, "iv": 0.5328, "open_interest": 69.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.017, "vega": 0.1756, "theta": -0.0366, "rho": 0.1111, "theo": 8.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-12T10:32:57", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "SE270319P00077500", "bid": 9.4, "bid_size": 54.0, "ask": 10.05, "ask_size": 25.0, "iv": 0.5189, "open_interest": 236.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0176, "vega": 0.1752, "theta": -0.0378, "rho": -0.1175, "theo": 9.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-12T10:39:27", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "SE270319C00080000", "bid": 6.9, "bid_size": 419.0, "ask": 8.65, "ask_size": 234.0, "iv": 0.5171, "open_interest": 117.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0172, "vega": 0.1769, "theta": -0.0367, "rho": 0.104, "theo": 7.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-12T13:11:19", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "SE270319P00080000", "bid": 10.05, "bid_size": 287.0, "ask": 12.9, "ask_size": 425.0, "iv": 0.5337, "open_interest": 1459.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0179, "vega": 0.176, "theta": -0.0382, "rho": -0.126, "theo": 11.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-11T15:51:26", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SE270319C00082500", "bid": 6.75, "bid_size": 20.0, "ask": 7.3, "ask_size": 126.0, "iv": 0.5257, "open_interest": 35.0, "volume": 4.0, "delta": 0.468, "gamma": 0.0172, "vega": 0.1763, "theta": -0.0365, "rho": 0.0966, "theo": 6.9224, "change": 0.25, "open": 6.85, "high": 6.9, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-13T11:28:47", "percent_change": 3.78788, "prev_day_close": 6.60000014305115}, {"option": "SE270319P00082500", "bid": 12.45, "bid_size": 38.0, "ask": 14.75, "ask_size": 236.0, "iv": 0.5643, "open_interest": 98.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.018, "vega": 0.1746, "theta": -0.0381, "rho": -0.1337, "theo": 12.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-11T15:22:17", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SE270319C00085000", "bid": 5.5, "bid_size": 396.0, "ask": 7.3, "ask_size": 390.0, "iv": 0.5365, "open_interest": 566.0, "volume": 9.0, "delta": 0.4291, "gamma": 0.017, "vega": 0.1741, "theta": -0.0359, "rho": 0.0895, "theo": 6.09, "change": 0.25, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-13T15:47:35", "percent_change": 4.34783, "prev_day_close": 5.75}, {"option": "SE270319P00085000", "bid": 14.05, "bid_size": 74.0, "ask": 14.9, "ask_size": 46.0, "iv": 0.5181, "open_interest": 1367.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0179, "vega": 0.1713, "theta": -0.0377, "rho": -0.14, "theo": 14.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-11-11T13:14:25", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "SE270319C00087500", "bid": 5.0, "bid_size": 76.0, "ask": 6.6, "ask_size": 302.0, "iv": 0.5443, "open_interest": 28.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0167, "vega": 0.1703, "theta": -0.035, "rho": 0.0824, "theo": 5.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-10T09:32:47", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "SE270319P00087500", "bid": 15.65, "bid_size": 110.0, "ask": 17.4, "ask_size": 107.0, "iv": 0.5347, "open_interest": 53.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0177, "vega": 0.1665, "theta": -0.037, "rho": -0.1448, "theo": 16.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-28T14:44:34", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SE270319C00090000", "bid": 3.5, "bid_size": 491.0, "ask": 5.8, "ask_size": 307.0, "iv": 0.5149, "open_interest": 79.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.0162, "vega": 0.1654, "theta": -0.0339, "rho": 0.0755, "theo": 4.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-12T14:25:55", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SE270319P00090000", "bid": 17.1, "bid_size": 160.0, "ask": 19.3, "ask_size": 122.0, "iv": 0.5241, "open_interest": 62.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0173, "vega": 0.1599, "theta": -0.0362, "rho": -0.1482, "theo": 18.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-11-06T09:41:41", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SE270319C00092500", "bid": 3.65, "bid_size": 289.0, "ask": 4.85, "ask_size": 263.0, "iv": 0.526, "open_interest": 48.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0156, "vega": 0.1593, "theta": -0.0326, "rho": 0.069, "theo": 4.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T15:49:55", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SE270319P00092500", "bid": 18.7, "bid_size": 178.0, "ask": 21.2, "ask_size": 153.0, "iv": 0.5126, "open_interest": 68.0, "volume": 1.0, "delta": -0.6984, "gamma": 0.0168, "vega": 0.1526, "theta": -0.0351, "rho": -0.1502, "theo": 20.0149, "change": -0.005, "open": 21.02, "high": 21.02, "low": 21.02, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-11-13T09:35:12", "percent_change": -0.0237794, "prev_day_close": 21.0249996185303}, {"option": "SE270319C00095000", "bid": 3.15, "bid_size": 291.0, "ask": 4.0, "ask_size": 235.0, "iv": 0.5158, "open_interest": 141.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.015, "vega": 0.1526, "theta": -0.0312, "rho": 0.0628, "theo": 3.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-12T09:52:31", "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "SE270319P00095000", "bid": 20.5, "bid_size": 264.0, "ask": 23.25, "ask_size": 209.0, "iv": 0.5069, "open_interest": 153.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0162, "vega": 0.1438, "theta": -0.0338, "rho": -0.1508, "theo": 22.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "SE270319C00097500", "bid": 2.71, "bid_size": 383.0, "ask": 3.45, "ask_size": 209.0, "iv": 0.5128, "open_interest": 407.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0142, "vega": 0.1451, "theta": -0.0296, "rho": 0.0569, "theo": 3.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-10-26T10:45:18", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "SE270319P00097500", "bid": 22.35, "bid_size": 234.0, "ask": 25.9, "ask_size": 261.0, "iv": 0.5201, "open_interest": 192.0, "volume": 28.0, "delta": -0.7627, "gamma": 0.0156, "vega": 0.1346, "theta": -0.0325, "rho": -0.1494, "theo": 24.0818, "change": -1.185, "open": 23.8, "high": 23.8, "low": 23.74, "tick": "down", "last_trade_price": 23.74, "last_trade_time": "2026-11-13T09:51:13", "percent_change": -4.75426, "prev_day_close": 24.9250001907349}, {"option": "SE270319C00100000", "bid": 2.26, "bid_size": 511.0, "ask": 2.81, "ask_size": 2.0, "iv": 0.5019, "open_interest": 1593.0, "volume": 41.0, "delta": 0.2382, "gamma": 0.0134, "vega": 0.1375, "theta": -0.028, "rho": 0.0516, "theo": 2.7412, "change": -0.105, "open": 2.59, "high": 2.71, "low": 2.59, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-13T12:20:31", "percent_change": -3.83912, "prev_day_close": 2.73499989509583}, {"option": "SE270319P00100000", "bid": 25.3, "bid_size": 166.0, "ask": 27.7, "ask_size": 274.0, "iv": 0.5402, "open_interest": 229.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0149, "vega": 0.1246, "theta": -0.0311, "rho": -0.147, "theo": 26.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-11-11T13:14:25", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "SE270319C00105000", "bid": 1.76, "bid_size": 265.0, "ask": 2.3, "ask_size": 90.0, "iv": 0.5132, "open_interest": 99.0, "volume": 10.0, "delta": 0.1923, "gamma": 0.0118, "vega": 0.1215, "theta": -0.0247, "rho": 0.042, "theo": 2.0912, "change": 0.18, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-13T14:29:50", "percent_change": 9.375, "prev_day_close": 1.92000007629395}, {"option": "SE270319P00105000", "bid": 29.45, "bid_size": 289.0, "ask": 32.25, "ask_size": 297.0, "iv": 0.5399, "open_interest": 1406.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0135, "vega": 0.1033, "theta": -0.0281, "rho": -0.1356, "theo": 30.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.81, "last_trade_time": "2026-11-12T13:09:33", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "SE270319C00110000", "bid": 1.23, "bid_size": 352.0, "ask": 2.09, "ask_size": 460.0, "iv": 0.526, "open_interest": 432.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0103, "vega": 0.1057, "theta": -0.0215, "rho": 0.0339, "theo": 1.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-12T13:24:44", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "SE270319P00110000", "bid": 34.1, "bid_size": 217.0, "ask": 36.8, "ask_size": 302.0, "iv": 0.5483, "open_interest": 279.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0121, "vega": 0.0816, "theta": -0.0254, "rho": -0.1177, "theo": 35.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.46, "last_trade_time": "2026-10-22T10:06:00", "percent_change": 0.0, "prev_day_close": 35.5750007629394}, {"option": "SE270319C00115000", "bid": 0.93, "bid_size": 283.0, "ask": 1.5, "ask_size": 345.0, "iv": 0.5214, "open_interest": 465.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0088, "vega": 0.0909, "theta": -0.0185, "rho": 0.0273, "theo": 1.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-12T10:28:55", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "SE270319P00115000", "bid": 38.85, "bid_size": 66.0, "ask": 41.15, "ask_size": 52.0, "iv": 0.5334, "open_interest": 71.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0108, "vega": 0.0604, "theta": -0.0229, "rho": -0.0917, "theo": 39.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T10:46:49", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "SE270319C00120000", "bid": 0.64, "bid_size": 295.0, "ask": 1.32, "ask_size": 423.0, "iv": 0.5301, "open_interest": 1018.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0074, "vega": 0.0777, "theta": -0.0158, "rho": 0.0219, "theo": 0.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-12T12:42:20", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "SE270319P00120000", "bid": 43.7, "bid_size": 88.0, "ask": 46.0, "ask_size": 55.0, "iv": 0.5454, "open_interest": 99.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.009, "vega": 0.0386, "theta": -0.0205, "rho": -0.0579, "theo": 44.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.73, "last_trade_time": "2026-11-12T11:41:57", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "SE270319C00125000", "bid": 0.5, "bid_size": 245.0, "ask": 0.96, "ask_size": 310.0, "iv": 0.5285, "open_interest": 874.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0063, "vega": 0.0659, "theta": -0.0134, "rho": 0.0176, "theo": 0.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T14:25:36", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SE270319P00125000", "bid": 48.05, "bid_size": 26.0, "ask": 51.65, "ask_size": 26.0, "iv": 0.5817, "open_interest": 1.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0065, "vega": 0.0216, "theta": -0.0162, "rho": -0.0347, "theo": 49.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-10-20T11:23:59", "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "SE270319C00130000", "bid": 0.41, "bid_size": 30.0, "ask": 0.65, "ask_size": 175.0, "iv": 0.5248, "open_interest": 1051.0, "volume": 201.0, "delta": 0.0636, "gamma": 0.0053, "vega": 0.0556, "theta": -0.0114, "rho": 0.0141, "theo": 0.5605, "change": 0.075, "open": 0.6, "high": 0.6, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-13T13:50:32", "percent_change": 14.5631, "prev_day_close": 0.515000015497208}, {"option": "SE270319P00130000", "bid": 52.7, "bid_size": 13.0, "ask": 56.65, "ask_size": 13.0, "iv": 0.5593, "open_interest": 1.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0037, "vega": 0.0082, "theta": -0.0058, "rho": -0.0127, "theo": 54.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-12T09:52:12", "percent_change": 0.0, "prev_day_close": 55.4750003814697}, {"option": "SE270319C00135000", "bid": 0.26, "bid_size": 215.0, "ask": 0.63, "ask_size": 312.0, "iv": 0.5357, "open_interest": 186.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0044, "vega": 0.0469, "theta": -0.0096, "rho": 0.0114, "theo": 0.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-12T15:34:53", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "SE270319P00135000", "bid": 58.2, "bid_size": 17.0, "ask": 61.65, "ask_size": 17.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0016, "vega": 0.0034, "theta": 0.0, "rho": 0.0, "theo": 59.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-09-08T10:21:39", "percent_change": 0.0, "prev_day_close": 60.4249992370606}, {"option": "SE270319C00140000", "bid": 0.18, "bid_size": 211.0, "ask": 0.53, "ask_size": 275.0, "iv": 0.5406, "open_interest": 471.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0037, "vega": 0.0394, "theta": -0.0081, "rho": 0.0092, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-12T09:46:03", "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "SE270319P00140000", "bid": 63.25, "bid_size": 17.0, "ask": 66.45, "ask_size": 17.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.52, "last_trade_time": "2026-11-12T11:41:14", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "SE270319C00145000", "bid": 0.09, "bid_size": 13.0, "ask": 0.66, "ask_size": 84.0, "iv": 0.5703, "open_interest": 2064.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0031, "vega": 0.0332, "theta": -0.0068, "rho": 0.0074, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T10:18:30", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "SE270319P00145000", "bid": 68.2, "bid_size": 13.0, "ask": 71.6, "ask_size": 13.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-10-26T11:33:12", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "SE270319C00150000", "bid": 0.12, "bid_size": 23.0, "ask": 0.52, "ask_size": 389.0, "iv": 0.5789, "open_interest": 3630.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0026, "vega": 0.0279, "theta": -0.0057, "rho": 0.006, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-12T15:31:35", "percent_change": 0.0, "prev_day_close": 0.274999991059303}, {"option": "SE270319P00150000", "bid": 73.2, "bid_size": 13.0, "ask": 76.65, "ask_size": 13.0, "iv": 0.7573, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-10-20T09:32:54", "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "SE270319C00155000", "bid": 0.01, "bid_size": 13.0, "ask": 0.74, "ask_size": 43.0, "iv": 0.6166, "open_interest": 66.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0021, "vega": 0.0235, "theta": -0.0048, "rho": 0.0049, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:43:43", "percent_change": 0.0, "prev_day_close": 0.244999994523823}, {"option": "SE270319P00155000", "bid": 78.2, "bid_size": 8.0, "ask": 81.65, "ask_size": 13.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-08-26T12:27:07", "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "SE270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 52.0, "iv": 0.7519, "open_interest": 241.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0018, "vega": 0.0199, "theta": -0.0041, "rho": 0.004, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:15:14", "percent_change": 0.0, "prev_day_close": 0.359999989159405}, {"option": "SE270319P00160000", "bid": 83.45, "bid_size": 9.0, "ask": 85.9, "ask_size": 13.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.49, "last_trade_time": "2026-10-15T15:56:59", "percent_change": 0.0, "prev_day_close": 85.3250007629394}, {"option": "SE270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 24.0, "iv": 0.7991, "open_interest": 21.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0015, "vega": 0.0168, "theta": -0.0035, "rho": 0.0033, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-11T13:12:29", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "SE270319P00165000", "bid": 88.65, "bid_size": 13.0, "ask": 91.65, "ask_size": 8.0, "iv": 0.883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.42, "last_trade_time": "2026-09-01T10:21:59", "percent_change": 0.0, "prev_day_close": 90.3250007629394}, {"option": "SE270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.8231, "open_interest": 24.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0013, "vega": 0.0142, "theta": -0.003, "rho": 0.0027, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-20T10:33:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SE270319P00170000", "bid": 93.2, "bid_size": 13.0, "ask": 96.6, "ask_size": 13.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3999977111816}, {"option": "SE270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 19.0, "iv": 0.7446, "open_interest": 5.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0011, "vega": 0.0121, "theta": -0.0025, "rho": 0.0023, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T09:58:03", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "SE270319P00175000", "bid": 98.45, "bid_size": 9.0, "ask": 101.55, "ask_size": 9.0, "iv": 0.9052, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "SE270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 19.0, "iv": 0.822, "open_interest": 82.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0009, "vega": 0.0103, "theta": -0.0022, "rho": 0.0019, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T13:38:41", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "SE270319P00180000", "bid": 103.65, "bid_size": 13.0, "ask": 106.65, "ask_size": 13.0, "iv": 0.9584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.04, "last_trade_time": "2026-09-03T15:55:06", "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "SE270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 24.0, "iv": 0.8679, "open_interest": 3.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0018, "rho": 0.0016, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-02T10:15:11", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SE270319P00185000", "bid": 108.2, "bid_size": 8.0, "ask": 111.6, "ask_size": 13.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.399997711182}, {"option": "SE270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.7997, "open_interest": 2.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0006, "vega": 0.0076, "theta": -0.0016, "rho": 0.0013, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-08-21T13:22:36", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "SE270319P00190000", "bid": 113.65, "bid_size": 8.0, "ask": 115.95, "ask_size": 8.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "SE270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 53.0, "iv": 0.8325, "open_interest": 10.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0014, "rho": 0.0011, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T15:01:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SE270319P00195000", "bid": 118.2, "bid_size": 13.0, "ask": 120.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "SE270521C00037500", "bid": 38.05, "bid_size": 25.0, "ask": 40.55, "ask_size": 31.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0023, "vega": 0.043, "theta": -0.0055, "rho": 0.1715, "theo": 39.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "SE270521P00037500", "bid": 0.28, "bid_size": 543.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.61, "open_interest": 11.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0023, "vega": 0.0433, "theta": -0.0072, "rho": -0.0156, "theo": 0.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-12T10:34:46", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "SE270521C00040000", "bid": 35.8, "bid_size": 26.0, "ask": 38.3, "ask_size": 24.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0028, "vega": 0.0529, "theta": -0.0071, "rho": 0.1791, "theo": 37.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4250011444092}, {"option": "SE270521P00040000", "bid": 0.69, "bid_size": 14.0, "ask": 1.02, "ask_size": 111.0, "iv": 0.6435, "open_interest": 8.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0029, "vega": 0.0534, "theta": -0.0087, "rho": -0.0203, "theo": 0.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-11T10:17:24", "percent_change": 0.0, "prev_day_close": 0.965000033378601}, {"option": "SE270521C00042500", "bid": 33.65, "bid_size": 40.0, "ask": 36.1, "ask_size": 33.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0035, "vega": 0.0639, "theta": -0.0089, "rho": 0.1856, "theo": 35.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SE270521P00042500", "bid": 0.73, "bid_size": 179.0, "ask": 1.23, "ask_size": 169.0, "iv": 0.6138, "open_interest": 12.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0035, "vega": 0.0643, "theta": -0.0104, "rho": -0.0257, "theo": 1.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-11T12:28:09", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SE270521C00045000", "bid": 31.5, "bid_size": 97.0, "ask": 33.95, "ask_size": 44.0, "iv": 0.5797, "open_interest": 1.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0042, "vega": 0.0758, "theta": -0.0107, "rho": 0.191, "theo": 32.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-11-12T10:18:13", "percent_change": 0.0, "prev_day_close": 32.0749998092651}, {"option": "SE270521P00045000", "bid": 0.82, "bid_size": 754.0, "ask": 1.55, "ask_size": 541.0, "iv": 0.5944, "open_interest": 60.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0042, "vega": 0.0765, "theta": -0.0122, "rho": -0.0321, "theo": 1.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-12T15:01:55", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "SE270521C00047500", "bid": 29.45, "bid_size": 84.0, "ask": 31.9, "ask_size": 41.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.005, "vega": 0.0884, "theta": -0.0126, "rho": 0.1954, "theo": 30.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "SE270521P00047500", "bid": 1.37, "bid_size": 128.0, "ask": 1.79, "ask_size": 23.0, "iv": 0.5942, "open_interest": 11.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.005, "vega": 0.0892, "theta": -0.0141, "rho": -0.0393, "theo": 1.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T15:54:52", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "SE270521C00050000", "bid": 27.4, "bid_size": 96.0, "ask": 29.9, "ask_size": 102.0, "iv": 0.5778, "open_interest": 6.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0058, "vega": 0.1016, "theta": -0.0146, "rho": 0.1986, "theo": 28.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.93, "last_trade_time": "2026-10-23T15:27:46", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SE270521P00050000", "bid": 1.9, "bid_size": 28.0, "ask": 2.33, "ask_size": 179.0, "iv": 0.6, "open_interest": 299.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0059, "vega": 0.1023, "theta": -0.016, "rho": -0.0475, "theo": 2.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-10T11:13:39", "percent_change": 0.0, "prev_day_close": 2.4549999833107}, {"option": "SE270521C00055000", "bid": 23.55, "bid_size": 406.0, "ask": 25.95, "ask_size": 250.0, "iv": 0.5648, "open_interest": 1.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0075, "vega": 0.1284, "theta": -0.0186, "rho": 0.2013, "theo": 24.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-12T11:36:53", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SE270521P00055000", "bid": 2.63, "bid_size": 462.0, "ask": 3.55, "ask_size": 730.0, "iv": 0.5811, "open_interest": 23.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0076, "vega": 0.1294, "theta": -0.0199, "rho": -0.0665, "theo": 3.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-11T13:39:56", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SE270521C00060000", "bid": 19.65, "bid_size": 451.0, "ask": 22.8, "ask_size": 392.0, "iv": 0.558, "open_interest": 159.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0092, "vega": 0.1544, "theta": -0.0223, "rho": 0.1994, "theo": 21.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-10-29T15:37:08", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "SE270521P00060000", "bid": 3.35, "bid_size": 456.0, "ask": 4.8, "ask_size": 292.0, "iv": 0.5462, "open_interest": 49.0, "volume": 1.0, "delta": -0.208, "gamma": 0.0094, "vega": 0.1556, "theta": -0.0236, "rho": -0.0886, "theo": 4.4259, "change": -0.5, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-13T15:49:57", "percent_change": -10.101, "prev_day_close": 4.94999980926514}, {"option": "SE270521C00065000", "bid": 16.25, "bid_size": 392.0, "ask": 19.85, "ask_size": 323.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0107, "vega": 0.1773, "theta": -0.0256, "rho": 0.1933, "theo": 18.1847, "change": 0.0, "open": 0.0, "high": 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": "SE270521P00065000", "bid": 5.7, "bid_size": 519.0, "ask": 7.1, "ask_size": 868.0, "iv": 0.5754, "open_interest": 449.0, "volume": 10.0, "delta": -0.268, "gamma": 0.011, "vega": 0.1785, "theta": -0.0268, "rho": -0.1127, "theo": 6.1234, "change": -0.275, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-13T13:54:45", "percent_change": -4.11985, "prev_day_close": 6.67499995231628}, {"option": "SE270521C00067500", "bid": 14.95, "bid_size": 426.0, "ask": 18.45, "ask_size": 331.0, "iv": 0.5553, "open_interest": 1.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0114, "vega": 0.1872, "theta": -0.0269, "rho": 0.1887, "theo": 16.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.02, "last_trade_time": "2026-11-04T11:49:03", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "SE270521P00067500", "bid": 6.85, "bid_size": 40.0, "ask": 7.35, "ask_size": 21.0, "iv": 0.5554, "open_interest": 4.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0118, "vega": 0.1884, "theta": -0.0282, "rho": -0.1247, "theo": 7.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-11T10:49:26", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "SE270521C00070000", "bid": 13.9, "bid_size": 215.0, "ask": 16.65, "ask_size": 182.0, "iv": 0.5497, "open_interest": 2.0, "volume": 0.0, "delta": 0.677, "gamma": 0.012, "vega": 0.1957, "theta": -0.0281, "rho": 0.1835, "theo": 15.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-22T13:26:15", "percent_change": 0.0, "prev_day_close": 14.7250003814697}, {"option": "SE270521P00070000", "bid": 7.6, "bid_size": 434.0, "ask": 8.5, "ask_size": 253.0, "iv": 0.5455, "open_interest": 1383.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0124, "vega": 0.1967, "theta": -0.0294, "rho": -0.1375, "theo": 8.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-12T09:32:57", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SE270521C00072500", "bid": 12.9, "bid_size": 271.0, "ask": 15.35, "ask_size": 257.0, "iv": 0.5537, "open_interest": 108.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0125, "vega": 0.2029, "theta": -0.029, "rho": 0.1776, "theo": 14.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-11T10:26:08", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "SE270521P00072500", "bid": 9.0, "bid_size": 13.0, "ask": 10.55, "ask_size": 34.0, "iv": 0.5698, "open_interest": 41.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.013, "vega": 0.2036, "theta": -0.0304, "rho": -0.1492, "theo": 9.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T10:29:35", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "SE270521C00075000", "bid": 10.8, "bid_size": 521.0, "ask": 14.65, "ask_size": 488.0, "iv": 0.5415, "open_interest": 135.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0129, "vega": 0.2086, "theta": -0.0297, "rho": 0.1711, "theo": 12.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-12T10:36:23", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "SE270521P00075000", "bid": 10.0, "bid_size": 401.0, "ask": 11.85, "ask_size": 512.0, "iv": 0.5611, "open_interest": 40.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0135, "vega": 0.2089, "theta": -0.0311, "rho": -0.1621, "theo": 10.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-11-12T10:38:17", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SE270521C00077500", "bid": 11.05, "bid_size": 403.0, "ask": 12.7, "ask_size": 458.0, "iv": 0.5518, "open_interest": 12.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0132, "vega": 0.2128, "theta": -0.0302, "rho": 0.1642, "theo": 11.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-11T09:56:56", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SE270521P00077500", "bid": 11.45, "bid_size": 186.0, "ask": 12.4, "ask_size": 45.0, "iv": 0.5418, "open_interest": 30.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0139, "vega": 0.2124, "theta": -0.0317, "rho": -0.173, "theo": 11.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-11-02T10:44:00", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "SE270521C00080000", "bid": 10.2, "bid_size": 384.0, "ask": 12.4, "ask_size": 492.0, "iv": 0.571, "open_interest": 82.0, "volume": 1.0, "delta": 0.5474, "gamma": 0.0134, "vega": 0.2155, "theta": -0.0306, "rho": 0.1569, "theo": 10.6699, "change": -0.275, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-13T13:55:42", "percent_change": -2.55221, "prev_day_close": 10.7750000953674}, {"option": "SE270521P00080000", "bid": 12.85, "bid_size": 178.0, "ask": 13.75, "ask_size": 24.0, "iv": 0.5367, "open_interest": 23.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0142, "vega": 0.2146, "theta": -0.0321, "rho": -0.1841, "theo": 13.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-10T12:18:07", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "SE270521C00082500", "bid": 8.2, "bid_size": 578.0, "ask": 10.95, "ask_size": 521.0, "iv": 0.5334, "open_interest": 5.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.0136, "vega": 0.2168, "theta": -0.0307, "rho": 0.1495, "theo": 9.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-10T09:55:19", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SE270521P00082500", "bid": 13.45, "bid_size": 239.0, "ask": 16.65, "ask_size": 308.0, "iv": 0.5454, "open_interest": 4.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0144, "vega": 0.2149, "theta": -0.0322, "rho": -0.194, "theo": 14.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-11T12:56:00", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SE270521C00085000", "bid": 8.25, "bid_size": 125.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.5332, "open_interest": 39.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.0136, "vega": 0.2167, "theta": -0.0306, "rho": 0.1418, "theo": 8.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T12:00:56", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "SE270521P00085000", "bid": 15.25, "bid_size": 47.0, "ask": 17.8, "ask_size": 20.0, "iv": 0.5377, "open_interest": 2.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.0145, "vega": 0.214, "theta": -0.0322, "rho": -0.2027, "theo": 16.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-10-12T13:03:43", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "SE270521C00087500", "bid": 7.5, "bid_size": 48.0, "ask": 8.4, "ask_size": 27.0, "iv": 0.5333, "open_interest": 2.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.0136, "vega": 0.2154, "theta": -0.0303, "rho": 0.1344, "theo": 8.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-10-22T13:59:43", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "SE270521P00087500", "bid": 16.9, "bid_size": 45.0, "ask": 18.95, "ask_size": 15.0, "iv": 0.5229, "open_interest": 2.0, "volume": 0.0, "delta": -0.5672, "gamma": 0.0145, "vega": 0.2112, "theta": -0.0321, "rho": -0.2104, "theo": 18.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-10-19T13:14:00", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "SE270521C00090000", "bid": 6.7, "bid_size": 159.0, "ask": 7.65, "ask_size": 26.0, "iv": 0.5304, "open_interest": 16.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0134, "vega": 0.213, "theta": -0.0299, "rho": 0.1267, "theo": 7.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-11T09:58:14", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SE270521P00090000", "bid": 19.45, "bid_size": 13.0, "ask": 21.15, "ask_size": 25.0, "iv": 0.5514, "open_interest": 24.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0145, "vega": 0.2074, "theta": -0.0318, "rho": -0.217, "theo": 19.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-02T11:12:46", "percent_change": 0.0, "prev_day_close": 21.1749992370605}, {"option": "SE270521C00092500", "bid": 6.1, "bid_size": 428.0, "ask": 7.05, "ask_size": 377.0, "iv": 0.5329, "open_interest": 3.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0132, "vega": 0.2096, "theta": -0.0294, "rho": 0.1194, "theo": 6.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-02T10:04:58", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SE270521P00092500", "bid": 20.3, "bid_size": 108.0, "ask": 23.0, "ask_size": 97.0, "iv": 0.5275, "open_interest": 41.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0144, "vega": 0.2024, "theta": -0.0313, "rho": -0.2211, "theo": 21.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-11-03T14:27:11", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "SE270521C00095000", "bid": 5.55, "bid_size": 423.0, "ask": 7.7, "ask_size": 552.0, "iv": 0.5644, "open_interest": 114.0, "volume": 1.0, "delta": 0.3705, "gamma": 0.013, "vega": 0.2053, "theta": -0.0287, "rho": 0.1121, "theo": 5.9916, "change": 0.375, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-13T09:30:12", "percent_change": 6.22406, "prev_day_close": 6.02500009536743}, {"option": "SE270521P00095000", "bid": 23.1, "bid_size": 84.0, "ask": 24.85, "ask_size": 97.0, "iv": 0.5487, "open_interest": 6.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0142, "vega": 0.1959, "theta": -0.0308, "rho": -0.2238, "theo": 23.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-10-29T10:00:52", "percent_change": 0.0, "prev_day_close": 24.4249992370605}, {"option": "SE270521C00097500", "bid": 4.1, "bid_size": 502.0, "ask": 7.25, "ask_size": 509.0, "iv": 0.5452, "open_interest": 8.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0127, "vega": 0.2002, "theta": -0.028, "rho": 0.105, "theo": 5.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T10:12:22", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SE270521P00097500", "bid": 24.1, "bid_size": 82.0, "ask": 26.85, "ask_size": 91.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.014, "vega": 0.1895, "theta": -0.0301, "rho": -0.2282, "theo": 25.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "SE270521C00100000", "bid": 4.45, "bid_size": 53.0, "ask": 5.55, "ask_size": 181.0, "iv": 0.5366, "open_interest": 20.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0123, "vega": 0.1946, "theta": -0.0272, "rho": 0.0984, "theo": 4.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-11T15:16:37", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SE270521P00100000", "bid": 26.9, "bid_size": 15.0, "ask": 28.85, "ask_size": 16.0, "iv": 0.546, "open_interest": 5.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0138, "vega": 0.1808, "theta": -0.0294, "rho": -0.2265, "theo": 27.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.67, "last_trade_time": "2026-11-11T11:00:41", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "SE270521C00105000", "bid": 3.55, "bid_size": 156.0, "ask": 4.85, "ask_size": 212.0, "iv": 0.5408, "open_interest": 4.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0115, "vega": 0.1819, "theta": -0.0253, "rho": 0.0856, "theo": 4.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-10T15:35:38", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "SE270521P00105000", "bid": 30.65, "bid_size": 49.0, "ask": 33.3, "ask_size": 78.0, "iv": 0.543, "open_interest": 2.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0132, "vega": 0.1639, "theta": -0.0278, "rho": -0.2246, "theo": 31.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.26, "last_trade_time": "2026-11-12T09:35:50", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SE270521C00110000", "bid": 2.71, "bid_size": 586.0, "ask": 3.95, "ask_size": 593.0, "iv": 0.5326, "open_interest": 373.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0106, "vega": 0.1682, "theta": -0.0234, "rho": 0.0742, "theo": 3.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-11-12T13:24:38", "percent_change": 0.0, "prev_day_close": 3.3199999332428}, {"option": "SE270521P00110000", "bid": 34.4, "bid_size": 305.0, "ask": 37.3, "ask_size": 244.0, "iv": 0.511, "open_interest": 71.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0124, "vega": 0.1424, "theta": -0.026, "rho": -0.2103, "theo": 36.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-11-12T11:44:07", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "SE270521C00115000", "bid": 2.33, "bid_size": 55.0, "ask": 3.05, "ask_size": 175.0, "iv": 0.5298, "open_interest": 3.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0097, "vega": 0.1541, "theta": -0.0214, "rho": 0.0642, "theo": 2.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-11T15:41:26", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "SE270521P00115000", "bid": 39.6, "bid_size": 327.0, "ask": 41.8, "ask_size": 271.0, "iv": 0.5382, "open_interest": 72.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0118, "vega": 0.1211, "theta": -0.0243, "rho": -0.1921, "theo": 40.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.81, "last_trade_time": "2026-11-12T12:37:03", "percent_change": 0.0, "prev_day_close": 41.2250003814697}, {"option": "SE270521C00120000", "bid": 1.89, "bid_size": 76.0, "ask": 2.62, "ask_size": 214.0, "iv": 0.5336, "open_interest": 44.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0088, "vega": 0.14, "theta": -0.0194, "rho": 0.0552, "theo": 2.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-11-11T14:24:15", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "SE270521P00120000", "bid": 44.15, "bid_size": 309.0, "ask": 46.65, "ask_size": 328.0, "iv": 0.5477, "open_interest": 157.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0111, "vega": 0.0999, "theta": -0.0227, "rho": -0.1697, "theo": 45.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.03, "last_trade_time": "2026-11-12T11:41:57", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "SE270521C00125000", "bid": 1.33, "bid_size": 557.0, "ask": 2.4, "ask_size": 544.0, "iv": 0.5348, "open_interest": 28.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.008, "vega": 0.1267, "theta": -0.0176, "rho": 0.0476, "theo": 1.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-11T09:57:27", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "SE270521P00125000", "bid": 48.85, "bid_size": 60.0, "ask": 51.2, "ask_size": 60.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0103, "vega": 0.0777, "theta": -0.021, "rho": -0.1372, "theo": 49.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.625}, {"option": "SE270521C00130000", "bid": 1.03, "bid_size": 591.0, "ask": 1.82, "ask_size": 435.0, "iv": 0.5252, "open_interest": 10.0, "volume": 1.0, "delta": 0.1279, "gamma": 0.0071, "vega": 0.1139, "theta": -0.0158, "rho": 0.0408, "theo": 1.5476, "change": 0.005, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-13T09:36:13", "percent_change": 0.336699, "prev_day_close": 1.48500001430511}, {"option": "SE270521P00130000", "bid": 53.75, "bid_size": 32.0, "ask": 56.2, "ask_size": 56.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0093, "vega": 0.0532, "theta": -0.0196, "rho": -0.0967, "theo": 54.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "SE270521C00135000", "bid": 1.0, "bid_size": 413.0, "ask": 1.58, "ask_size": 521.0, "iv": 0.5383, "open_interest": 4.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0064, "vega": 0.1022, "theta": -0.0142, "rho": 0.0351, "theo": 1.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-20T15:56:20", "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "SE270521P00135000", "bid": 58.65, "bid_size": 60.0, "ask": 61.15, "ask_size": 60.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0075, "vega": 0.0344, "theta": -0.018, "rho": -0.0535, "theo": 59.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "SE270521C00140000", "bid": 0.6, "bid_size": 677.0, "ask": 1.55, "ask_size": 671.0, "iv": 0.5399, "open_interest": 62.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0057, "vega": 0.0914, "theta": -0.0127, "rho": 0.0302, "theo": 1.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T12:01:05", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "SE270521P00140000", "bid": 63.2, "bid_size": 20.0, "ask": 66.6, "ask_size": 23.0, "iv": 0.609, "open_interest": 0.0, "volume": 1.0, "delta": -0.9815, "gamma": 0.005, "vega": 0.0149, "theta": -0.0118, "rho": -0.0281, "theo": 64.6548, "change": -0.875, "open": 64.5, "high": 64.5, "low": 64.5, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-11-13T10:05:00", "percent_change": -1.33843, "prev_day_close": 65.3749980926514}, {"option": "SE270521C00145000", "bid": 0.45, "bid_size": 720.0, "ask": 1.16, "ask_size": 479.0, "iv": 0.5296, "open_interest": 5.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.005, "vega": 0.0817, "theta": -0.0114, "rho": 0.026, "theo": 0.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-20T09:48:10", "percent_change": 0.0, "prev_day_close": 0.835000023245811}, {"option": "SE270521P00145000", "bid": 67.7, "bid_size": 13.0, "ask": 71.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0029, "vega": 0.0092, "theta": -0.0036, "rho": 0.0, "theo": 69.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "SE270521C00150000", "bid": 0.4, "bid_size": 276.0, "ask": 1.0, "ask_size": 204.0, "iv": 0.5358, "open_interest": 10.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0045, "vega": 0.0728, "theta": -0.0102, "rho": 0.0224, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-21T10:00:51", "percent_change": 0.0, "prev_day_close": 0.705000028014183}, {"option": "SE270521P00150000", "bid": 73.6, "bid_size": 13.0, "ask": 75.95, "ask_size": 8.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0012, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 74.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3250007629394}, {"option": "SE270521C00155000", "bid": 0.42, "bid_size": 51.0, "ask": 1.06, "ask_size": 591.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.004, "vega": 0.0651, "theta": -0.0091, "rho": 0.0194, "theo": 0.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "SE270521P00155000", "bid": 78.2, "bid_size": 8.0, "ask": 81.65, "ask_size": 13.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 79.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "SE270521C00160000", "bid": 0.34, "bid_size": 24.0, "ask": 0.76, "ask_size": 29.0, "iv": 0.55, "open_interest": 13.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0035, "vega": 0.058, "theta": -0.0081, "rho": 0.0168, "theo": 0.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:44:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SE270521P00160000", "bid": 82.9, "bid_size": 9.0, "ask": 86.7, "ask_size": 9.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 84.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3000030517578}, {"option": "SE270617C00037500", "bid": 38.4, "bid_size": 33.0, "ask": 40.45, "ask_size": 26.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0024, "vega": 0.0507, "theta": -0.0044, "rho": 0.1934, "theo": 39.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "SE270617P00037500", "bid": 0.58, "bid_size": 264.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6178, "open_interest": 4.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0024, "vega": 0.051, "theta": -0.0073, "rho": -0.0205, "theo": 0.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "SE270617C00040000", "bid": 36.25, "bid_size": 96.0, "ask": 38.75, "ask_size": 107.0, "iv": 0.6044, "open_interest": 1.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0029, "vega": 0.0616, "theta": -0.006, "rho": 0.2015, "theo": 37.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-11-05T12:38:41", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "SE270617P00040000", "bid": 0.68, "bid_size": 137.0, "ask": 1.09, "ask_size": 19.0, "iv": 0.6095, "open_interest": 12.0, "volume": 0.0, "delta": -0.052, "gamma": 0.003, "vega": 0.0621, "theta": -0.0087, "rho": -0.0261, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-11T11:09:00", "percent_change": 0.0, "prev_day_close": 1.11500003933907}, {"option": "SE270617C00042500", "bid": 34.1, "bid_size": 93.0, "ask": 36.55, "ask_size": 42.0, "iv": 0.5958, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0036, "vega": 0.0734, "theta": -0.0077, "rho": 0.2086, "theo": 35.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-11-05T11:04:49", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "SE270617P00042500", "bid": 1.05, "bid_size": 70.0, "ask": 1.47, "ask_size": 227.0, "iv": 0.6163, "open_interest": 3.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0036, "vega": 0.0742, "theta": -0.0103, "rho": -0.0326, "theo": 1.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T13:00:23", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SE270617C00045000", "bid": 31.7, "bid_size": 122.0, "ask": 34.35, "ask_size": 117.0, "iv": 0.5659, "open_interest": 23.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0042, "vega": 0.086, "theta": -0.0094, "rho": 0.2145, "theo": 33.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-10T10:01:24", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "SE270617P00045000", "bid": 1.42, "bid_size": 53.0, "ask": 1.74, "ask_size": 402.0, "iv": 0.6066, "open_interest": 10.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0043, "vega": 0.0869, "theta": -0.0119, "rho": -0.0402, "theo": 1.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-12T09:32:53", "percent_change": 0.0, "prev_day_close": 1.83000004291534}, {"option": "SE270617C00047500", "bid": 29.9, "bid_size": 89.0, "ask": 32.35, "ask_size": 104.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.005, "vega": 0.0993, "theta": -0.0113, "rho": 0.2191, "theo": 31.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "SE270617P00047500", "bid": 1.73, "bid_size": 54.0, "ask": 2.12, "ask_size": 21.0, "iv": 0.5944, "open_interest": 12.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.005, "vega": 0.1004, "theta": -0.0136, "rho": -0.0487, "theo": 1.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-19T12:42:05", "percent_change": 0.0, "prev_day_close": 2.25500005483627}, {"option": "SE270617C00050000", "bid": 27.95, "bid_size": 98.0, "ask": 30.3, "ask_size": 126.0, "iv": 0.5731, "open_interest": 16.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0057, "vega": 0.1129, "theta": -0.0131, "rho": 0.2225, "theo": 29.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-10T10:13:17", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "SE270617P00050000", "bid": 1.97, "bid_size": 184.0, "ask": 2.82, "ask_size": 425.0, "iv": 0.5893, "open_interest": 40.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0058, "vega": 0.1139, "theta": -0.0153, "rho": -0.0581, "theo": 2.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-11T09:46:59", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "SE270617C00055000", "bid": 24.15, "bid_size": 277.0, "ask": 26.6, "ask_size": 277.0, "iv": 0.5647, "open_interest": 3.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0072, "vega": 0.1405, "theta": -0.0168, "rho": 0.2255, "theo": 25.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-28T11:53:56", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "SE270617P00055000", "bid": 3.15, "bid_size": 439.0, "ask": 4.15, "ask_size": 1060.0, "iv": 0.5868, "open_interest": 38.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0074, "vega": 0.1417, "theta": -0.0188, "rho": -0.0797, "theo": 3.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:05:35", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "SE270617C00060000", "bid": 20.1, "bid_size": 453.0, "ask": 23.3, "ask_size": 395.0, "iv": 0.5431, "open_interest": 121.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0088, "vega": 0.1667, "theta": -0.0201, "rho": 0.2236, "theo": 22.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-12T09:35:01", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SE270617P00060000", "bid": 4.05, "bid_size": 840.0, "ask": 5.05, "ask_size": 109.0, "iv": 0.5434, "open_interest": 256.0, "volume": 13.0, "delta": -0.2124, "gamma": 0.009, "vega": 0.1683, "theta": -0.022, "rho": -0.1041, "theo": 4.8677, "change": -0.675, "open": 5.05, "high": 5.05, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-13T14:43:52", "percent_change": -12.0, "prev_day_close": 5.625}, {"option": "SE270617C00065000", "bid": 16.95, "bid_size": 440.0, "ask": 20.6, "ask_size": 351.0, "iv": 0.5483, "open_interest": 1.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0101, "vega": 0.1899, "theta": -0.023, "rho": 0.2173, "theo": 18.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-10-01T10:53:24", "percent_change": 0.0, "prev_day_close": 18.8250007629395}, {"option": "SE270617P00065000", "bid": 6.3, "bid_size": 595.0, "ask": 7.95, "ask_size": 1050.0, "iv": 0.5801, "open_interest": 805.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0105, "vega": 0.1914, "theta": -0.0248, "rho": -0.1305, "theo": 6.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-10T15:45:34", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SE270617C00067500", "bid": 15.65, "bid_size": 452.0, "ask": 19.2, "ask_size": 363.0, "iv": 0.5496, "open_interest": 3.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0107, "vega": 0.1999, "theta": -0.0243, "rho": 0.2126, "theo": 17.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T10:50:24", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "SE270617P00067500", "bid": 6.45, "bid_size": 572.0, "ask": 8.85, "ask_size": 642.0, "iv": 0.5512, "open_interest": 3.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.0112, "vega": 0.2013, "theta": -0.0259, "rho": -0.1443, "theo": 7.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T11:14:11", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "SE270617C00070000", "bid": 14.1, "bid_size": 570.0, "ask": 17.15, "ask_size": 358.0, "iv": 0.5252, "open_interest": 25.0, "volume": 1.0, "delta": 0.6789, "gamma": 0.0113, "vega": 0.2086, "theta": -0.0253, "rho": 0.2073, "theo": 16.0735, "change": 0.245, "open": 15.92, "high": 15.92, "low": 15.92, "tick": "up", "last_trade_price": 15.92, "last_trade_time": "2026-11-13T12:04:09", "percent_change": 1.563, "prev_day_close": 15.6750001907349}, {"option": "SE270617P00070000", "bid": 8.5, "bid_size": 171.0, "ask": 9.2, "ask_size": 453.0, "iv": 0.5528, "open_interest": 569.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0118, "vega": 0.2097, "theta": -0.0269, "rho": -0.1577, "theo": 8.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-12T14:48:34", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "SE270617C00072500", "bid": 12.95, "bid_size": 589.0, "ask": 15.8, "ask_size": 444.0, "iv": 0.5241, "open_interest": 31.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0118, "vega": 0.2159, "theta": -0.0262, "rho": 0.2012, "theo": 14.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-11-12T09:40:07", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "SE270617P00072500", "bid": 9.6, "bid_size": 105.0, "ask": 10.3, "ask_size": 64.0, "iv": 0.5458, "open_interest": 123.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0123, "vega": 0.2168, "theta": -0.0278, "rho": -0.1713, "theo": 9.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T10:31:00", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SE270617C00075000", "bid": 12.9, "bid_size": 477.0, "ask": 15.35, "ask_size": 483.0, "iv": 0.5644, "open_interest": 70.0, "volume": 4.0, "delta": 0.6179, "gamma": 0.0121, "vega": 0.2219, "theta": -0.0269, "rho": 0.1946, "theo": 13.6014, "change": 0.3, "open": 13.68, "high": 13.68, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-13T12:30:32", "percent_change": 2.26415, "prev_day_close": 13.25}, {"option": "SE270617P00075000", "bid": 10.1, "bid_size": 540.0, "ask": 12.15, "ask_size": 629.0, "iv": 0.5388, "open_interest": 108.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.0127, "vega": 0.2223, "theta": -0.0284, "rho": -0.1842, "theo": 11.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-11T13:13:59", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "SE270617C00077500", "bid": 11.15, "bid_size": 581.0, "ask": 14.3, "ask_size": 586.0, "iv": 0.5489, "open_interest": 32.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0124, "vega": 0.2264, "theta": -0.0274, "rho": 0.1874, "theo": 12.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-10T09:52:33", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "SE270617P00077500", "bid": 11.8, "bid_size": 229.0, "ask": 13.55, "ask_size": 247.0, "iv": 0.5451, "open_interest": 72.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0131, "vega": 0.2262, "theta": -0.0289, "rho": -0.1968, "theo": 12.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-05T15:16:20", "percent_change": 0.0, "prev_day_close": 13.4750003814697}, {"option": "SE270617C00080000", "bid": 10.65, "bid_size": 242.0, "ask": 12.55, "ask_size": 284.0, "iv": 0.5427, "open_interest": 136.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0127, "vega": 0.2295, "theta": -0.0278, "rho": 0.1799, "theo": 11.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.12, "last_trade_time": "2026-11-11T15:31:14", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SE270617P00080000", "bid": 13.4, "bid_size": 18.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.5293, "open_interest": 46.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0134, "vega": 0.2286, "theta": -0.0293, "rho": -0.2082, "theo": 13.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-10T13:12:33", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SE270617C00082500", "bid": 10.25, "bid_size": 15.0, "ask": 10.8, "ask_size": 53.0, "iv": 0.5357, "open_interest": 120.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0128, "vega": 0.2313, "theta": -0.028, "rho": 0.1722, "theo": 10.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-11-10T11:11:52", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "SE270617P00082500", "bid": 15.15, "bid_size": 10.0, "ask": 16.7, "ask_size": 56.0, "iv": 0.554, "open_interest": 25.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0136, "vega": 0.2294, "theta": -0.0294, "rho": -0.2193, "theo": 15.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.29, "last_trade_time": "2026-11-11T12:38:29", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "SE270617C00085000", "bid": 9.05, "bid_size": 72.0, "ask": 10.9, "ask_size": 327.0, "iv": 0.5486, "open_interest": 58.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.0129, "vega": 0.2318, "theta": -0.028, "rho": 0.1642, "theo": 9.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.43, "last_trade_time": "2026-11-10T10:23:42", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "SE270617P00085000", "bid": 16.6, "bid_size": 269.0, "ask": 18.9, "ask_size": 300.0, "iv": 0.5625, "open_interest": 70.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0138, "vega": 0.2287, "theta": -0.0295, "rho": -0.2284, "theo": 17.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-12T11:08:37", "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "SE270617C00087500", "bid": 7.3, "bid_size": 743.0, "ask": 9.8, "ask_size": 563.0, "iv": 0.521, "open_interest": 236.0, "volume": 0.0, "delta": 0.4689, "gamma": 0.0129, "vega": 0.231, "theta": -0.0278, "rho": 0.1564, "theo": 8.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-11-12T11:17:52", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "SE270617P00087500", "bid": 18.3, "bid_size": 15.0, "ask": 19.95, "ask_size": 17.0, "iv": 0.5486, "open_interest": 15.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0139, "vega": 0.2268, "theta": -0.0294, "rho": -0.2365, "theo": 18.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T14:14:10", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "SE270617C00090000", "bid": 6.5, "bid_size": 631.0, "ask": 9.55, "ask_size": 584.0, "iv": 0.5297, "open_interest": 127.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0128, "vega": 0.2292, "theta": -0.0276, "rho": 0.1484, "theo": 8.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-12T09:38:25", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SE270617P00090000", "bid": 19.9, "bid_size": 17.0, "ask": 21.65, "ask_size": 25.0, "iv": 0.5437, "open_interest": 111.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0139, "vega": 0.2233, "theta": -0.0291, "rho": -0.2443, "theo": 20.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T12:44:31", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "SE270617C00092500", "bid": 6.85, "bid_size": 55.0, "ask": 7.7, "ask_size": 35.0, "iv": 0.5261, "open_interest": 51.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0127, "vega": 0.2263, "theta": -0.0272, "rho": 0.1404, "theo": 7.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T15:49:31", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "SE270617P00092500", "bid": 20.8, "bid_size": 143.0, "ask": 23.45, "ask_size": 132.0, "iv": 0.5223, "open_interest": 106.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0139, "vega": 0.2187, "theta": -0.0287, "rho": -0.2498, "theo": 22.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.07, "last_trade_time": "2026-10-30T11:50:34", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "SE270617C00095000", "bid": 6.2, "bid_size": 107.0, "ask": 7.4, "ask_size": 433.0, "iv": 0.5324, "open_interest": 144.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0125, "vega": 0.2226, "theta": -0.0267, "rho": 0.1328, "theo": 6.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T13:57:19", "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "SE270617P00095000", "bid": 22.6, "bid_size": 37.0, "ask": 25.3, "ask_size": 37.0, "iv": 0.5194, "open_interest": 25.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0138, "vega": 0.2131, "theta": -0.0283, "rho": -0.2553, "theo": 24.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-19T09:43:22", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "SE270617C00097500", "bid": 4.7, "bid_size": 664.0, "ask": 7.5, "ask_size": 606.0, "iv": 0.5263, "open_interest": 42.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0122, "vega": 0.2181, "theta": -0.0262, "rho": 0.1251, "theo": 6.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-29T14:58:01", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "SE270617P00097500", "bid": 25.5, "bid_size": 313.0, "ask": 27.9, "ask_size": 575.0, "iv": 0.5582, "open_interest": 312.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0136, "vega": 0.2063, "theta": -0.0277, "rho": -0.2554, "theo": 26.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.48, "last_trade_time": "2026-11-06T10:10:42", "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "SE270617C00100000", "bid": 4.35, "bid_size": 666.0, "ask": 6.85, "ask_size": 601.0, "iv": 0.5273, "open_interest": 303.0, "volume": 1.0, "delta": 0.3406, "gamma": 0.012, "vega": 0.2129, "theta": -0.0255, "rho": 0.1178, "theo": 5.5748, "change": 0.17, "open": 5.67, "high": 5.67, "low": 5.67, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-13T12:28:35", "percent_change": 3.09091, "prev_day_close": 5.5}, {"option": "SE270617P00100000", "bid": 26.5, "bid_size": 517.0, "ask": 29.85, "ask_size": 612.0, "iv": 0.5338, "open_interest": 12552.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.0134, "vega": 0.1987, "theta": -0.0271, "rho": -0.2576, "theo": 28.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.49, "last_trade_time": "2026-11-10T15:22:37", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "SE270617C00105000", "bid": 4.25, "bid_size": 439.0, "ask": 5.65, "ask_size": 675.0, "iv": 0.5405, "open_interest": 12535.0, "volume": 4.0, "delta": 0.2972, "gamma": 0.0113, "vega": 0.2011, "theta": -0.024, "rho": 0.104, "theo": 4.6423, "change": 0.265, "open": 4.89, "high": 4.89, "low": 4.89, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-11-13T09:52:20", "percent_change": 5.72973, "prev_day_close": 4.625}, {"option": "SE270617P00105000", "bid": 30.4, "bid_size": 175.0, "ask": 33.3, "ask_size": 171.0, "iv": 0.5095, "open_interest": 40.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.013, "vega": 0.1809, "theta": -0.0257, "rho": -0.2524, "theo": 32.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-12T13:09:33", "percent_change": 0.0, "prev_day_close": 32.6249990463257}, {"option": "SE270617C00110000", "bid": 3.25, "bid_size": 737.0, "ask": 4.7, "ask_size": 637.0, "iv": 0.5305, "open_interest": 236.0, "volume": 1.0, "delta": 0.2585, "gamma": 0.0106, "vega": 0.188, "theta": -0.0224, "rho": 0.0914, "theo": 3.8676, "change": 0.175, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-13T09:30:02", "percent_change": 4.63576, "prev_day_close": 3.77500009536743}, {"option": "SE270617P00110000", "bid": 34.85, "bid_size": 494.0, "ask": 38.2, "ask_size": 525.0, "iv": 0.5318, "open_interest": 491.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.0125, "vega": 0.1617, "theta": -0.0242, "rho": -0.2465, "theo": 36.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-10-26T15:32:18", "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "SE270617C00115000", "bid": 3.0, "bid_size": 96.0, "ask": 3.4, "ask_size": 219.0, "iv": 0.5234, "open_interest": 474.0, "volume": 15.0, "delta": 0.2244, "gamma": 0.0098, "vega": 0.174, "theta": -0.0208, "rho": 0.0799, "theo": 3.2256, "change": -0.05, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-13T14:22:37", "percent_change": -1.53846, "prev_day_close": 3.25}, {"option": "SE270617P00115000", "bid": 39.75, "bid_size": 268.0, "ask": 42.35, "ask_size": 262.0, "iv": 0.539, "open_interest": 51.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0118, "vega": 0.1394, "theta": -0.0225, "rho": -0.2267, "theo": 40.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-11-12T09:41:35", "percent_change": 0.0, "prev_day_close": 41.6500015258789}, {"option": "SE270617C00120000", "bid": 2.34, "bid_size": 438.0, "ask": 2.99, "ask_size": 509.0, "iv": 0.5234, "open_interest": 1341.0, "volume": 54.0, "delta": 0.1945, "gamma": 0.009, "vega": 0.1601, "theta": -0.0191, "rho": 0.0697, "theo": 2.6942, "change": 0.255, "open": 2.74, "high": 2.74, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-13T15:11:36", "percent_change": 10.4723, "prev_day_close": 2.43499994277954}, {"option": "SE270617P00120000", "bid": 44.4, "bid_size": 157.0, "ask": 46.85, "ask_size": 168.0, "iv": 0.5423, "open_interest": 28.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0113, "vega": 0.1177, "theta": -0.0209, "rho": -0.2023, "theo": 45.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-12T11:14:10", "percent_change": 0.0, "prev_day_close": 46.2250003814697}, {"option": "SE270617C00125000", "bid": 1.66, "bid_size": 675.0, "ask": 2.95, "ask_size": 697.0, "iv": 0.5293, "open_interest": 218.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0082, "vega": 0.1464, "theta": -0.0174, "rho": 0.0607, "theo": 2.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-05T10:02:56", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SE270617P00125000", "bid": 48.95, "bid_size": 54.0, "ask": 51.5, "ask_size": 60.0, "iv": 0.5388, "open_interest": 32.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0106, "vega": 0.0917, "theta": -0.0196, "rho": -0.1612, "theo": 50.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.02, "last_trade_time": "2026-11-11T15:05:14", "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "SE270617C00130000", "bid": 1.33, "bid_size": 317.0, "ask": 2.61, "ask_size": 434.0, "iv": 0.5327, "open_interest": 115.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0074, "vega": 0.1332, "theta": -0.0159, "rho": 0.0528, "theo": 1.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-11T12:12:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SE270617P00130000", "bid": 53.8, "bid_size": 145.0, "ask": 56.1, "ask_size": 148.0, "iv": 0.5364, "open_interest": 142.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0101, "vega": 0.0722, "theta": -0.0182, "rho": -0.1362, "theo": 54.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-11-04T15:39:51", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "SE270617C00135000", "bid": 1.28, "bid_size": 41.0, "ask": 2.26, "ask_size": 559.0, "iv": 0.5426, "open_interest": 261.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0067, "vega": 0.1208, "theta": -0.0144, "rho": 0.046, "theo": 1.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T13:09:20", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "SE270617P00135000", "bid": 58.65, "bid_size": 28.0, "ask": 61.2, "ask_size": 45.0, "iv": 0.5608, "open_interest": 6.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0086, "vega": 0.0435, "theta": -0.0155, "rho": -0.077, "theo": 59.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.94, "last_trade_time": "2026-09-18T15:54:40", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "SE270617C00140000", "bid": 0.63, "bid_size": 410.0, "ask": 2.03, "ask_size": 547.0, "iv": 0.5281, "open_interest": 93.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0061, "vega": 0.1093, "theta": -0.013, "rho": 0.04, "theo": 1.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T12:35:43", "percent_change": 0.0, "prev_day_close": 1.26500001549721}, {"option": "SE270617P00140000", "bid": 63.2, "bid_size": 8.0, "ask": 66.6, "ask_size": 13.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0062, "vega": 0.0265, "theta": -0.0147, "rho": -0.0511, "theo": 64.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-08-07T10:24:23", "percent_change": 0.0, "prev_day_close": 65.3749980926514}, {"option": "SE270617C00145000", "bid": 0.85, "bid_size": 83.0, "ask": 1.61, "ask_size": 549.0, "iv": 0.5402, "open_interest": 62.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0054, "vega": 0.0986, "theta": -0.0117, "rho": 0.0348, "theo": 1.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T14:15:25", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "SE270617P00145000", "bid": 67.65, "bid_size": 12.0, "ask": 71.65, "ask_size": 8.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.004, "vega": 0.0124, "theta": -0.0077, "rho": -0.0214, "theo": 69.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "SE270617C00150000", "bid": 0.49, "bid_size": 548.0, "ask": 1.42, "ask_size": 475.0, "iv": 0.5312, "open_interest": 116.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0049, "vega": 0.0889, "theta": -0.0106, "rho": 0.0304, "theo": 0.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-11T13:03:56", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "SE270617P00150000", "bid": 73.2, "bid_size": 13.0, "ask": 76.55, "ask_size": 13.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0019, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 74.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.65, "last_trade_time": "2026-10-19T10:32:17", "percent_change": 0.0, "prev_day_close": 75.3999977111816}, {"option": "SE270617C00155000", "bid": 0.57, "bid_size": 93.0, "ask": 1.06, "ask_size": 244.0, "iv": 0.5332, "open_interest": 17.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0044, "vega": 0.08, "theta": -0.0095, "rho": 0.0265, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-17T09:36:43", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "SE270617P00155000", "bid": 78.2, "bid_size": 8.0, "ask": 81.6, "ask_size": 13.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 79.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.82, "last_trade_time": "2026-07-09T15:15:05", "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "SE270617C00160000", "bid": 0.47, "bid_size": 92.0, "ask": 0.92, "ask_size": 286.0, "iv": 0.5348, "open_interest": 60.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0039, "vega": 0.0721, "theta": -0.0086, "rho": 0.0232, "theo": 0.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-27T10:20:50", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "SE270617P00160000", "bid": 83.65, "bid_size": 8.0, "ask": 86.6, "ask_size": 8.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 84.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.43, "last_trade_time": "2026-10-06T11:19:11", "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "SE270617C00165000", "bid": 0.38, "bid_size": 98.0, "ask": 0.8, "ask_size": 256.0, "iv": 0.5358, "open_interest": 33.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0035, "vega": 0.0649, "theta": -0.0078, "rho": 0.0202, "theo": 0.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T10:59:38", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "SE270617P00165000", "bid": 88.2, "bid_size": 8.0, "ask": 91.6, "ask_size": 13.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 89.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "SE270617C00170000", "bid": 0.31, "bid_size": 137.0, "ask": 0.91, "ask_size": 539.0, "iv": 0.5552, "open_interest": 87.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0032, "vega": 0.0584, "theta": -0.007, "rho": 0.0178, "theo": 0.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "SE270617P00170000", "bid": 93.2, "bid_size": 13.0, "ask": 96.6, "ask_size": 8.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 94.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.75, "last_trade_time": "2026-10-20T11:01:16", "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "SE270617C00175000", "bid": 0.25, "bid_size": 143.0, "ask": 0.82, "ask_size": 741.0, "iv": 0.558, "open_interest": 12519.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0028, "vega": 0.0526, "theta": -0.0063, "rho": 0.0156, "theo": 0.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-11T15:30:35", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "SE270617P00175000", "bid": 98.65, "bid_size": 13.0, "ask": 101.65, "ask_size": 13.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 99.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.325000762939}, {"option": "SE270617C00180000", "bid": 0.19, "bid_size": 118.0, "ask": 0.76, "ask_size": 586.0, "iv": 0.5617, "open_interest": 19.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0025, "vega": 0.0474, "theta": -0.0057, "rho": 0.0137, "theo": 0.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T10:20:50", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SE270617P00180000", "bid": 103.2, "bid_size": 8.0, "ask": 106.6, "ask_size": 13.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 104.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-09-11T10:22:08", "percent_change": 0.0, "prev_day_close": 105.325000762939}, {"option": "SE270617C00185000", "bid": 0.14, "bid_size": 128.0, "ask": 0.71, "ask_size": 590.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0023, "vega": 0.0427, "theta": -0.0051, "rho": 0.0121, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "SE270617P00185000", "bid": 108.2, "bid_size": 13.0, "ask": 111.65, "ask_size": 13.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 109.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.399997711182}, {"option": "SE270617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 61.0, "iv": 0.5587, "open_interest": 6.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.002, "vega": 0.0386, "theta": -0.0046, "rho": 0.0107, "theo": 0.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-01T12:34:11", "percent_change": 0.0, "prev_day_close": 0.314999986439943}, {"option": "SE270617P00190000", "bid": 113.65, "bid_size": 13.0, "ask": 116.65, "ask_size": 13.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 114.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.2, "last_trade_time": "2026-09-18T15:33:12", "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "SE270617C00195000", "bid": 0.1, "bid_size": 31.0, "ask": 0.61, "ask_size": 920.0, "iv": 0.5764, "open_interest": 357.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0018, "vega": 0.0349, "theta": -0.0042, "rho": 0.0095, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T15:01:48", "percent_change": 0.0, "prev_day_close": 0.28999999538064}, {"option": "SE270617P00195000", "bid": 118.2, "bid_size": 13.0, "ask": 121.65, "ask_size": 13.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 119.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "SE270917C00037500", "bid": 39.35, "bid_size": 80.0, "ask": 42.95, "ask_size": 107.0, "iv": 0.655, "open_interest": 1.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0027, "vega": 0.083, "theta": -0.0054, "rho": 0.2522, "theo": 41.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.95, "last_trade_time": "2026-11-11T09:30:16", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "SE270917P00037500", "bid": 1.07, "bid_size": 201.0, "ask": 2.1, "ask_size": 570.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0027, "vega": 0.0841, "theta": -0.0086, "rho": -0.0459, "theo": 1.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SE270917C00040000", "bid": 37.3, "bid_size": 94.0, "ask": 40.2, "ask_size": 35.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0032, "vega": 0.0959, "theta": -0.0068, "rho": 0.2616, "theo": 38.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "SE270917P00040000", "bid": 1.41, "bid_size": 180.0, "ask": 2.27, "ask_size": 426.0, "iv": 0.6317, "open_interest": 2.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0032, "vega": 0.097, "theta": -0.0098, "rho": -0.0552, "theo": 1.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T10:40:22", "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "SE270917C00042500", "bid": 35.35, "bid_size": 99.0, "ask": 38.05, "ask_size": 43.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0036, "vega": 0.1094, "theta": -0.0081, "rho": 0.2698, "theo": 36.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "SE270917P00042500", "bid": 1.72, "bid_size": 195.0, "ask": 2.69, "ask_size": 308.0, "iv": 0.6196, "open_interest": 2.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0037, "vega": 0.1109, "theta": -0.011, "rho": -0.0659, "theo": 2.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T12:10:59", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "SE270917C00045000", "bid": 33.45, "bid_size": 86.0, "ask": 36.95, "ask_size": 121.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0042, "vega": 0.1232, "theta": -0.0095, "rho": 0.2766, "theo": 34.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "SE270917P00045000", "bid": 2.25, "bid_size": 185.0, "ask": 2.99, "ask_size": 273.0, "iv": 0.6083, "open_interest": 2.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0043, "vega": 0.1248, "theta": -0.0123, "rho": -0.0771, "theo": 2.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-20T14:04:08", "percent_change": 0.0, "prev_day_close": 2.91500008106232}, {"option": "SE270917C00047500", "bid": 31.55, "bid_size": 105.0, "ask": 34.25, "ask_size": 82.0, "iv": 0.5893, "open_interest": 1.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0047, "vega": 0.1373, "theta": -0.0109, "rho": 0.2821, "theo": 33.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-10-20T15:24:17", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "SE270917P00047500", "bid": 2.77, "bid_size": 106.0, "ask": 3.55, "ask_size": 243.0, "iv": 0.6031, "open_interest": 3.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0048, "vega": 0.1392, "theta": -0.0135, "rho": -0.0898, "theo": 3.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-06T12:14:40", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SE270917C00050000", "bid": 29.75, "bid_size": 111.0, "ask": 32.75, "ask_size": 79.0, "iv": 0.5961, "open_interest": 2.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0052, "vega": 0.1514, "theta": -0.0123, "rho": 0.2861, "theo": 31.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "SE270917P00050000", "bid": 3.35, "bid_size": 175.0, "ask": 4.2, "ask_size": 703.0, "iv": 0.5988, "open_interest": 20.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0054, "vega": 0.1535, "theta": -0.0148, "rho": -0.1028, "theo": 3.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-12T11:43:16", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SE270917C00055000", "bid": 26.3, "bid_size": 483.0, "ask": 29.7, "ask_size": 268.0, "iv": 0.5964, "open_interest": 3.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0063, "vega": 0.1789, "theta": -0.0149, "rho": 0.2904, "theo": 27.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-09-21T15:53:52", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "SE270917P00055000", "bid": 4.8, "bid_size": 20.0, "ask": 5.65, "ask_size": 738.0, "iv": 0.5918, "open_interest": 233.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0066, "vega": 0.1813, "theta": -0.0172, "rho": -0.1317, "theo": 5.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-11-10T09:52:54", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "SE270917C00060000", "bid": 23.0, "bid_size": 403.0, "ask": 25.65, "ask_size": 317.0, "iv": 0.5616, "open_interest": 23.0, "volume": 6.0, "delta": 0.784, "gamma": 0.0074, "vega": 0.2046, "theta": -0.0172, "rho": 0.2899, "theo": 24.5678, "change": 1.06, "open": 24.96, "high": 24.96, "low": 24.96, "tick": "no_change", "last_trade_price": 24.96, "last_trade_time": "2026-11-13T09:54:48", "percent_change": 4.43515, "prev_day_close": 23.8999996185303}, {"option": "SE270917P00060000", "bid": 6.15, "bid_size": 230.0, "ask": 7.35, "ask_size": 771.0, "iv": 0.5754, "open_interest": 465.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0077, "vega": 0.2069, "theta": -0.0194, "rho": -0.1636, "theo": 6.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-11T13:54:24", "percent_change": 0.0, "prev_day_close": 7.37499976158142}, {"option": "SE270917C00065000", "bid": 20.4, "bid_size": 424.0, "ask": 22.5, "ask_size": 279.0, "iv": 0.5564, "open_interest": 4.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0084, "vega": 0.2271, "theta": -0.0192, "rho": 0.285, "theo": 21.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-11-04T10:42:58", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "SE270917P00065000", "bid": 7.25, "bid_size": 533.0, "ask": 9.85, "ask_size": 705.0, "iv": 0.5613, "open_interest": 126.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0088, "vega": 0.2297, "theta": -0.0213, "rho": -0.1962, "theo": 8.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T09:42:21", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "SE270917C00067500", "bid": 19.25, "bid_size": 418.0, "ask": 22.0, "ask_size": 347.0, "iv": 0.5755, "open_interest": 1.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0088, "vega": 0.237, "theta": -0.0201, "rho": 0.281, "theo": 20.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-11-12T15:08:18", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SE270917P00067500", "bid": 8.4, "bid_size": 202.0, "ask": 10.5, "ask_size": 148.0, "iv": 0.5505, "open_interest": 2.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0092, "vega": 0.2394, "theta": -0.0221, "rho": -0.212, "theo": 9.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-10T10:30:40", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "SE270917C00070000", "bid": 17.85, "bid_size": 431.0, "ask": 19.95, "ask_size": 312.0, "iv": 0.5538, "open_interest": 36.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0092, "vega": 0.2458, "theta": -0.0209, "rho": 0.2765, "theo": 18.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-11-10T09:36:09", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "SE270917P00070000", "bid": 8.95, "bid_size": 583.0, "ask": 11.95, "ask_size": 471.0, "iv": 0.5416, "open_interest": 172.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0097, "vega": 0.2477, "theta": -0.0228, "rho": -0.2291, "theo": 10.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-11T10:07:01", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SE270917C00072500", "bid": 15.5, "bid_size": 459.0, "ask": 19.6, "ask_size": 364.0, "iv": 0.5456, "open_interest": 6.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0095, "vega": 0.2536, "theta": -0.0215, "rho": 0.2709, "theo": 17.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T12:26:28", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "SE270917P00072500", "bid": 11.15, "bid_size": 402.0, "ask": 12.65, "ask_size": 386.0, "iv": 0.548, "open_interest": 210.0, "volume": 217.0, "delta": -0.3506, "gamma": 0.0101, "vega": 0.2552, "theta": -0.0234, "rho": -0.2455, "theo": 12.0328, "change": -0.325, "open": 12.3, "high": 12.3, "low": 12.05, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-11-13T11:54:53", "percent_change": -2.62626, "prev_day_close": 12.375}, {"option": "SE270917C00075000", "bid": 15.6, "bid_size": 445.0, "ask": 17.6, "ask_size": 434.0, "iv": 0.5508, "open_interest": 108.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0098, "vega": 0.2602, "theta": -0.0221, "rho": 0.2648, "theo": 16.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-12T09:39:43", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "SE270917P00075000", "bid": 12.55, "bid_size": 92.0, "ask": 13.6, "ask_size": 50.0, "iv": 0.5409, "open_interest": 47.0, "volume": 1.0, "delta": -0.3773, "gamma": 0.0105, "vega": 0.2612, "theta": -0.0239, "rho": -0.2605, "theo": 13.3142, "change": -0.4, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-11-13T14:05:36", "percent_change": -2.88809, "prev_day_close": 13.8499999046326}, {"option": "SE270917C00077500", "bid": 14.0, "bid_size": 516.0, "ask": 16.45, "ask_size": 425.0, "iv": 0.5374, "open_interest": 5.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0101, "vega": 0.2657, "theta": -0.0225, "rho": 0.2583, "theo": 15.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-11T09:58:13", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "SE270917P00077500", "bid": 14.25, "bid_size": 16.0, "ask": 14.8, "ask_size": 24.0, "iv": 0.542, "open_interest": 2.0, "volume": 1.0, "delta": -0.404, "gamma": 0.0108, "vega": 0.2661, "theta": -0.0243, "rho": -0.2763, "theo": 14.6636, "change": -0.775, "open": 14.45, "high": 14.45, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-13T15:20:05", "percent_change": -5.09031, "prev_day_close": 15.2249999046326}, {"option": "SE270917C00080000", "bid": 13.25, "bid_size": 712.0, "ask": 15.65, "ask_size": 712.0, "iv": 0.5445, "open_interest": 211.0, "volume": 110.0, "delta": 0.5895, "gamma": 0.0103, "vega": 0.27, "theta": -0.0229, "rho": 0.251, "theo": 14.4522, "change": 0.025, "open": 14.1, "high": 14.2, "low": 14.1, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-11-13T15:20:49", "percent_change": 0.176369, "prev_day_close": 14.1749997138977}, {"option": "SE270917P00080000", "bid": 14.15, "bid_size": 461.0, "ask": 18.15, "ask_size": 593.0, "iv": 0.547, "open_interest": 510.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0111, "vega": 0.2694, "theta": -0.0247, "rho": -0.2884, "theo": 16.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-12T13:24:38", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "SE270917C00082500", "bid": 11.7, "bid_size": 529.0, "ask": 15.2, "ask_size": 498.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0105, "vega": 0.2733, "theta": -0.0231, "rho": 0.2436, "theo": 13.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "SE270917P00082500", "bid": 16.5, "bid_size": 219.0, "ask": 18.6, "ask_size": 197.0, "iv": 0.5414, "open_interest": 18.0, "volume": 0.0, "delta": -0.4575, "gamma": 0.0114, "vega": 0.2717, "theta": -0.0249, "rho": -0.3034, "theo": 17.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-12T10:48:15", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "SE270917C00085000", "bid": 10.8, "bid_size": 258.0, "ask": 14.3, "ask_size": 221.0, "iv": 0.5392, "open_interest": 7.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.0106, "vega": 0.2754, "theta": -0.0233, "rho": 0.2359, "theo": 12.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-11-10T14:35:22", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SE270917P00085000", "bid": 17.95, "bid_size": 405.0, "ask": 20.25, "ask_size": 420.0, "iv": 0.5392, "open_interest": 111.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0116, "vega": 0.2726, "theta": -0.025, "rho": -0.3153, "theo": 19.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-11-12T14:51:03", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SE270917C00087500", "bid": 9.95, "bid_size": 541.0, "ask": 13.45, "ask_size": 505.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0107, "vega": 0.2765, "theta": -0.0234, "rho": 0.2277, "theo": 11.7149, "change": 0.0, "open": 0.0, "high": 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": "SE270917P00087500", "bid": 19.25, "bid_size": 115.0, "ask": 21.95, "ask_size": 104.0, "iv": 0.5331, "open_interest": 3.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0118, "vega": 0.272, "theta": -0.0251, "rho": -0.3251, "theo": 20.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-12T13:35:23", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "SE270917C00090000", "bid": 9.25, "bid_size": 559.0, "ask": 11.3, "ask_size": 269.0, "iv": 0.5129, "open_interest": 11.0, "volume": 3.0, "delta": 0.4935, "gamma": 0.0107, "vega": 0.2767, "theta": -0.0233, "rho": 0.2197, "theo": 10.9152, "change": 0.125, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-13T10:43:24", "percent_change": 1.16009, "prev_day_close": 10.7750000953674}, {"option": "SE270917P00090000", "bid": 20.85, "bid_size": 418.0, "ask": 23.7, "ask_size": 347.0, "iv": 0.5313, "open_interest": 84.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0119, "vega": 0.2708, "theta": -0.0251, "rho": -0.3372, "theo": 22.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.63, "last_trade_time": "2026-11-11T15:05:14", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SE270917C00092500", "bid": 9.6, "bid_size": 143.0, "ask": 10.75, "ask_size": 391.0, "iv": 0.5347, "open_interest": 15.0, "volume": 3.0, "delta": 0.4708, "gamma": 0.0107, "vega": 0.276, "theta": -0.0232, "rho": 0.2116, "theo": 10.1671, "change": 0.075, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-11-13T10:43:24", "percent_change": 0.744414, "prev_day_close": 10.0750002861023}, {"option": "SE270917P00092500", "bid": 23.25, "bid_size": 95.0, "ask": 25.4, "ask_size": 95.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.012, "vega": 0.2681, "theta": -0.025, "rho": -0.3452, "theo": 24.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "SE270917C00095000", "bid": 8.75, "bid_size": 350.0, "ask": 10.4, "ask_size": 455.0, "iv": 0.5368, "open_interest": 17.0, "volume": 3.0, "delta": 0.4486, "gamma": 0.0107, "vega": 0.2744, "theta": -0.0231, "rho": 0.2032, "theo": 9.4688, "change": 0.3, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-13T10:43:24", "percent_change": 3.26087, "prev_day_close": 9.19999980926514}, {"option": "SE270917P00095000", "bid": 25.35, "bid_size": 41.0, "ask": 27.3, "ask_size": 105.0, "iv": 0.5482, "open_interest": 11.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.012, "vega": 0.2643, "theta": -0.0249, "rho": -0.3496, "theo": 25.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-11-10T09:51:34", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "SE270917C00097500", "bid": 8.3, "bid_size": 87.0, "ask": 9.1, "ask_size": 213.0, "iv": 0.5273, "open_interest": 44.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0106, "vega": 0.272, "theta": -0.0229, "rho": 0.195, "theo": 8.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T14:18:43", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "SE270917P00097500", "bid": 26.85, "bid_size": 139.0, "ask": 29.15, "ask_size": 145.0, "iv": 0.5408, "open_interest": 51.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0121, "vega": 0.2598, "theta": -0.0246, "rho": -0.3572, "theo": 27.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.79, "last_trade_time": "2026-10-23T11:37:46", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "SE270917C00100000", "bid": 7.7, "bid_size": 66.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.5263, "open_interest": 144.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0105, "vega": 0.2691, "theta": -0.0226, "rho": 0.1871, "theo": 8.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T10:47:36", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "SE270917P00100000", "bid": 27.95, "bid_size": 199.0, "ask": 31.05, "ask_size": 261.0, "iv": 0.5246, "open_interest": 649.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0121, "vega": 0.2539, "theta": -0.0244, "rho": -0.3614, "theo": 29.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-11-11T12:30:47", "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "SE270917C00105000", "bid": 6.55, "bid_size": 119.0, "ask": 8.5, "ask_size": 283.0, "iv": 0.544, "open_interest": 53.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.0102, "vega": 0.2611, "theta": -0.0219, "rho": 0.1711, "theo": 7.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T14:18:43", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "SE270917P00105000", "bid": 32.7, "bid_size": 96.0, "ask": 34.8, "ask_size": 161.0, "iv": 0.5361, "open_interest": 127.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.012, "vega": 0.2388, "theta": -0.0237, "rho": -0.3609, "theo": 33.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-10-29T09:52:00", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "SE270917C00110000", "bid": 4.9, "bid_size": 293.0, "ask": 7.5, "ask_size": 219.0, "iv": 0.5279, "open_interest": 36.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0099, "vega": 0.2515, "theta": -0.021, "rho": 0.1562, "theo": 6.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-11T11:58:48", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SE270917P00110000", "bid": 36.85, "bid_size": 112.0, "ask": 39.2, "ask_size": 82.0, "iv": 0.5434, "open_interest": 68.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0119, "vega": 0.2224, "theta": -0.023, "rho": -0.3585, "theo": 37.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.33, "last_trade_time": "2026-10-23T12:18:06", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "SE270917C00115000", "bid": 3.75, "bid_size": 301.0, "ask": 7.1, "ask_size": 265.0, "iv": 0.5285, "open_interest": 26.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0095, "vega": 0.2403, "theta": -0.02, "rho": 0.1418, "theo": 5.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-11-09T15:41:32", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "SE270917P00115000", "bid": 41.1, "bid_size": 13.0, "ask": 43.6, "ask_size": 14.0, "iv": 0.5476, "open_interest": 13.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0116, "vega": 0.2028, "theta": -0.022, "rho": -0.3463, "theo": 41.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.17, "last_trade_time": "2026-10-23T14:40:19", "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "SE270917C00120000", "bid": 3.15, "bid_size": 325.0, "ask": 6.3, "ask_size": 297.0, "iv": 0.528, "open_interest": 135.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.009, "vega": 0.2285, "theta": -0.019, "rho": 0.1288, "theo": 4.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-11-10T14:42:54", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SE270917P00120000", "bid": 44.65, "bid_size": 15.0, "ask": 47.4, "ask_size": 15.0, "iv": 0.5102, "open_interest": 5.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0114, "vega": 0.1811, "theta": -0.021, "rho": -0.3243, "theo": 46.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-10-27T09:38:08", "percent_change": 0.0, "prev_day_close": 47.1749992370606}, {"option": "SE270917C00125000", "bid": 3.3, "bid_size": 251.0, "ask": 4.9, "ask_size": 327.0, "iv": 0.5267, "open_interest": 90.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0085, "vega": 0.2158, "theta": -0.018, "rho": 0.1164, "theo": 4.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-10T14:35:22", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SE270917P00125000", "bid": 48.85, "bid_size": 15.0, "ask": 52.15, "ask_size": 16.0, "iv": 0.5053, "open_interest": 2.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0111, "vega": 0.1589, "theta": -0.0201, "rho": -0.2962, "theo": 50.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-10-20T11:18:09", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "SE270917C00130000", "bid": 3.2, "bid_size": 29.0, "ask": 4.4, "ask_size": 509.0, "iv": 0.5374, "open_interest": 49.0, "volume": 0.0, "delta": 0.2158, "gamma": 0.008, "vega": 0.2034, "theta": -0.0169, "rho": 0.1054, "theo": 3.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.63, "last_trade_time": "2026-11-12T13:49:22", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SE270917P00130000", "bid": 53.5, "bid_size": 23.0, "ask": 56.5, "ask_size": 16.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0109, "vega": 0.1343, "theta": -0.0192, "rho": -0.2586, "theo": 55.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "SE270917C00135000", "bid": 2.64, "bid_size": 115.0, "ask": 3.7, "ask_size": 255.0, "iv": 0.5288, "open_interest": 78.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0075, "vega": 0.1907, "theta": -0.0158, "rho": 0.0951, "theo": 3.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-04T13:56:52", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "SE270917P00135000", "bid": 58.85, "bid_size": 45.0, "ask": 61.7, "ask_size": 42.0, "iv": 0.5403, "open_interest": 15.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0106, "vega": 0.111, "theta": -0.0176, "rho": -0.2285, "theo": 60.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.54, "last_trade_time": "2026-08-28T11:08:10", "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "SE270917C00140000", "bid": 2.35, "bid_size": 15.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.5232, "open_interest": 4.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.007, "vega": 0.1785, "theta": -0.0148, "rho": 0.086, "theo": 2.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-11T13:11:30", "percent_change": 0.0, "prev_day_close": 2.54499995708466}, {"option": "SE270917P00140000", "bid": 63.7, "bid_size": 20.0, "ask": 66.3, "ask_size": 26.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0098, "vega": 0.0813, "theta": -0.0175, "rho": -0.1661, "theo": 64.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "SE270917C00145000", "bid": 1.96, "bid_size": 15.0, "ask": 2.93, "ask_size": 105.0, "iv": 0.5298, "open_interest": 12.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0065, "vega": 0.1667, "theta": -0.0138, "rho": 0.0776, "theo": 2.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T14:42:22", "percent_change": 0.0, "prev_day_close": 2.33999991416931}, {"option": "SE270917P00145000", "bid": 68.6, "bid_size": 25.0, "ask": 71.35, "ask_size": 53.0, "iv": 0.5581, "open_interest": 1.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.009, "vega": 0.0597, "theta": -0.0164, "rho": -0.1023, "theo": 69.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-10-21T10:34:23", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "SE270917C00150000", "bid": 1.69, "bid_size": 13.0, "ask": 2.7, "ask_size": 103.0, "iv": 0.5331, "open_interest": 11.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0061, "vega": 0.1552, "theta": -0.0129, "rho": 0.0701, "theo": 2.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-09-29T14:32:34", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "SE270917P00150000", "bid": 72.9, "bid_size": 8.0, "ask": 76.65, "ask_size": 13.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.007, "vega": 0.0329, "theta": -0.0152, "rho": -0.0576, "theo": 74.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "SE270917C00155000", "bid": 1.47, "bid_size": 24.0, "ask": 2.23, "ask_size": 19.0, "iv": 0.5276, "open_interest": 3.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0056, "vega": 0.1447, "theta": -0.012, "rho": 0.0634, "theo": 1.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-11T11:48:33", "percent_change": 0.0, "prev_day_close": 1.79499995708466}, {"option": "SE270917P00155000", "bid": 77.7, "bid_size": 8.0, "ask": 81.65, "ask_size": 17.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0051, "vega": 0.0206, "theta": -0.0066, "rho": 0.0, "theo": 79.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3500022888184}, {"option": "SE270917C00160000", "bid": 1.27, "bid_size": 13.0, "ask": 1.93, "ask_size": 17.0, "iv": 0.5258, "open_interest": 113.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0052, "vega": 0.1345, "theta": -0.0112, "rho": 0.0573, "theo": 1.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-19T15:18:01", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "SE270917P00160000", "bid": 82.85, "bid_size": 13.0, "ask": 86.5, "ask_size": 13.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0024, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 84.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-10-21T09:58:59", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "SE270917C00165000", "bid": 1.1, "bid_size": 14.0, "ask": 1.72, "ask_size": 14.0, "iv": 0.5264, "open_interest": 10.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0048, "vega": 0.1249, "theta": -0.0104, "rho": 0.0519, "theo": 1.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:46:08", "percent_change": 0.0, "prev_day_close": 1.39000001549721}, {"option": "SE270917P00165000", "bid": 87.9, "bid_size": 8.0, "ask": 91.75, "ask_size": 8.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 89.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2750015258789}, {"option": "SE270917C00170000", "bid": 0.95, "bid_size": 64.0, "ask": 1.55, "ask_size": 308.0, "iv": 0.5274, "open_interest": 5.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0045, "vega": 0.1162, "theta": -0.0096, "rho": 0.0471, "theo": 1.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-12T11:37:39", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SE270917P00170000", "bid": 92.9, "bid_size": 13.0, "ask": 96.5, "ask_size": 8.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 94.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "SE270917C00175000", "bid": 0.9, "bid_size": 10.0, "ask": 1.39, "ask_size": 14.0, "iv": 0.5318, "open_interest": 24.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0042, "vega": 0.1079, "theta": -0.009, "rho": 0.0427, "theo": 1.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:10:06", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "SE270917P00175000", "bid": 98.0, "bid_size": 13.0, "ask": 101.3, "ask_size": 8.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 99.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.225002288818}, {"option": "SE271217C00037500", "bid": 40.5, "bid_size": 36.0, "ask": 43.4, "ask_size": 54.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0027, "vega": 0.1084, "theta": -0.0029, "rho": 0.3051, "theo": 42.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "SE271217P00037500", "bid": 1.65, "bid_size": 183.0, "ask": 2.54, "ask_size": 221.0, "iv": 0.6315, "open_interest": 3.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0028, "vega": 0.1101, "theta": -0.0086, "rho": -0.0744, "theo": 2.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:27:06", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SE271217C00040000", "bid": 38.6, "bid_size": 32.0, "ask": 41.95, "ask_size": 55.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0031, "vega": 0.1226, "theta": -0.0042, "rho": 0.3158, "theo": 40.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SE271217P00040000", "bid": 2.28, "bid_size": 30.0, "ask": 2.99, "ask_size": 177.0, "iv": 0.6318, "open_interest": 1.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0032, "vega": 0.1246, "theta": -0.0096, "rho": -0.0873, "theo": 2.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-05T14:06:21", "percent_change": 0.0, "prev_day_close": 2.70499992370605}, {"option": "SE271217C00042500", "bid": 36.5, "bid_size": 56.0, "ask": 39.5, "ask_size": 32.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0035, "vega": 0.1369, "theta": -0.0054, "rho": 0.3252, "theo": 38.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4249992370606}, {"option": "SE271217P00042500", "bid": 2.76, "bid_size": 30.0, "ask": 3.35, "ask_size": 99.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0036, "vega": 0.1392, "theta": -0.0106, "rho": -0.1014, "theo": 3.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44500005245209}, {"option": "SE271217C00045000", "bid": 34.65, "bid_size": 53.0, "ask": 37.6, "ask_size": 36.0, "iv": 0.5799, "open_interest": 5.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0039, "vega": 0.1515, "theta": -0.0067, "rho": 0.333, "theo": 36.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-11-11T09:50:34", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SE271217P00045000", "bid": 3.3, "bid_size": 27.0, "ask": 4.1, "ask_size": 180.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0041, "vega": 0.1541, "theta": -0.0116, "rho": -0.1165, "theo": 3.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SE271217C00047500", "bid": 33.0, "bid_size": 32.0, "ask": 36.3, "ask_size": 30.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0044, "vega": 0.166, "theta": -0.0079, "rho": 0.3395, "theo": 34.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "SE271217P00047500", "bid": 3.5, "bid_size": 259.0, "ask": 5.6, "ask_size": 482.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0046, "vega": 0.1687, "theta": -0.0125, "rho": -0.132, "theo": 4.2579, "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": 4.69999992847443}, {"option": "SE271217C00050000", "bid": 31.15, "bid_size": 203.0, "ask": 34.1, "ask_size": 122.0, "iv": 0.5719, "open_interest": 7.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0048, "vega": 0.1803, "theta": -0.0091, "rho": 0.3447, "theo": 33.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-11-12T11:00:41", "percent_change": 0.0, "prev_day_close": 32.4749994277954}, {"option": "SE271217P00050000", "bid": 4.55, "bid_size": 351.0, "ask": 5.25, "ask_size": 471.0, "iv": 0.5997, "open_interest": 13.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.005, "vega": 0.1834, "theta": -0.0135, "rho": -0.1493, "theo": 4.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-11T10:23:40", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SE271217C00055000", "bid": 28.0, "bid_size": 235.0, "ask": 31.5, "ask_size": 113.0, "iv": 0.5831, "open_interest": 2.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0056, "vega": 0.2079, "theta": -0.0113, "rho": 0.3509, "theo": 29.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-11-12T15:10:39", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "SE271217P00055000", "bid": 6.05, "bid_size": 300.0, "ask": 7.25, "ask_size": 780.0, "iv": 0.5994, "open_interest": 11.0, "volume": 7.0, "delta": -0.1866, "gamma": 0.0059, "vega": 0.2114, "theta": -0.0153, "rho": -0.1844, "theo": 6.4319, "change": -0.375, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-13T10:39:09", "percent_change": -5.49451, "prev_day_close": 6.82500004768372}, {"option": "SE271217C00060000", "bid": 25.05, "bid_size": 259.0, "ask": 27.8, "ask_size": 201.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0064, "vega": 0.2336, "theta": -0.0134, "rho": 0.352, "theo": 26.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SE271217P00060000", "bid": 8.1, "bid_size": 130.0, "ask": 8.75, "ask_size": 565.0, "iv": 0.5886, "open_interest": 574.0, "volume": 85.0, "delta": -0.2273, "gamma": 0.0068, "vega": 0.2372, "theta": -0.0169, "rho": -0.221, "theo": 8.1922, "change": -0.525, "open": 8.25, "high": 8.3, "low": 8.25, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-13T11:54:48", "percent_change": -5.98291, "prev_day_close": 8.77500009536743}, {"option": "SE271217C00065000", "bid": 21.6, "bid_size": 235.0, "ask": 25.9, "ask_size": 252.0, "iv": 0.5579, "open_interest": 10.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0072, "vega": 0.2562, "theta": -0.0151, "rho": 0.3489, "theo": 24.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.14, "last_trade_time": "2026-11-10T15:06:03", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SE271217P00065000", "bid": 9.4, "bid_size": 480.0, "ask": 11.05, "ask_size": 578.0, "iv": 0.5705, "open_interest": 39.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0077, "vega": 0.2598, "theta": -0.0182, "rho": -0.2588, "theo": 10.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-12T11:59:44", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "SE271217C00067500", "bid": 21.5, "bid_size": 68.0, "ask": 24.55, "ask_size": 106.0, "iv": 0.5761, "open_interest": 18.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0075, "vega": 0.2663, "theta": -0.0159, "rho": 0.3459, "theo": 22.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-11-10T15:06:05", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "SE271217P00067500", "bid": 10.6, "bid_size": 14.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0081, "vega": 0.2695, "theta": -0.0188, "rho": -0.2782, "theo": 11.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "SE271217C00070000", "bid": 20.15, "bid_size": 92.0, "ask": 23.45, "ask_size": 122.0, "iv": 0.5728, "open_interest": 4.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0078, "vega": 0.2754, "theta": -0.0166, "rho": 0.3422, "theo": 21.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-10T15:06:05", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "SE271217P00070000", "bid": 11.2, "bid_size": 201.0, "ask": 13.25, "ask_size": 107.0, "iv": 0.5531, "open_interest": 11.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0085, "vega": 0.2783, "theta": -0.0193, "rho": -0.2976, "theo": 12.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-11T10:23:40", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "SE271217C00072500", "bid": 18.0, "bid_size": 114.0, "ask": 22.5, "ask_size": 109.0, "iv": 0.5563, "open_interest": 1.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0081, "vega": 0.2837, "theta": -0.0172, "rho": 0.3374, "theo": 20.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T14:09:50", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "SE271217P00072500", "bid": 12.4, "bid_size": 184.0, "ask": 15.0, "ask_size": 157.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0088, "vega": 0.2861, "theta": -0.0197, "rho": -0.3152, "theo": 13.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "SE271217C00075000", "bid": 17.9, "bid_size": 97.0, "ask": 20.2, "ask_size": 90.0, "iv": 0.5508, "open_interest": 6.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0084, "vega": 0.291, "theta": -0.0177, "rho": 0.332, "theo": 19.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.19, "last_trade_time": "2026-11-11T11:28:52", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SE271217P00075000", "bid": 13.6, "bid_size": 179.0, "ask": 15.85, "ask_size": 107.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0092, "vega": 0.2927, "theta": -0.0201, "rho": -0.3332, "theo": 14.9873, "change": 0.0, "open": 0.0, "high": 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": "SE271217C00077500", "bid": 16.85, "bid_size": 264.0, "ask": 19.15, "ask_size": 242.0, "iv": 0.5487, "open_interest": 3.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0086, "vega": 0.2972, "theta": -0.0182, "rho": 0.3263, "theo": 18.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-10T09:36:31", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "SE271217P00077500", "bid": 15.2, "bid_size": 212.0, "ask": 17.3, "ask_size": 165.0, "iv": 0.549, "open_interest": 1.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0095, "vega": 0.2983, "theta": -0.0204, "rho": -0.3513, "theo": 16.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T09:53:07", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "SE271217C00080000", "bid": 16.5, "bid_size": 195.0, "ask": 18.45, "ask_size": 280.0, "iv": 0.5624, "open_interest": 12.0, "volume": 1.0, "delta": 0.6163, "gamma": 0.0088, "vega": 0.3026, "theta": -0.0186, "rho": 0.3197, "theo": 17.0669, "change": 0.59, "open": 16.94, "high": 16.94, "low": 16.94, "tick": "down", "last_trade_price": 16.94, "last_trade_time": "2026-11-13T12:04:09", "percent_change": 3.60856, "prev_day_close": 16.3500003814697}, {"option": "SE271217P00080000", "bid": 16.75, "bid_size": 189.0, "ask": 18.6, "ask_size": 129.0, "iv": 0.5467, "open_interest": 2.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0097, "vega": 0.3024, "theta": -0.0207, "rho": -0.366, "theo": 17.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.96, "last_trade_time": "2026-11-10T12:04:08", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SE271217C00082500", "bid": 15.05, "bid_size": 290.0, "ask": 17.3, "ask_size": 420.0, "iv": 0.5489, "open_interest": 4.0, "volume": 0.0, "delta": 0.5951, "gamma": 0.009, "vega": 0.3069, "theta": -0.0189, "rho": 0.3126, "theo": 16.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-11-04T14:12:59", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "SE271217P00082500", "bid": 17.95, "bid_size": 210.0, "ask": 20.55, "ask_size": 194.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.01, "vega": 0.3056, "theta": -0.0208, "rho": -0.3815, "theo": 19.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "SE271217C00085000", "bid": 12.7, "bid_size": 131.0, "ask": 17.35, "ask_size": 295.0, "iv": 0.539, "open_interest": 1.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0091, "vega": 0.3104, "theta": -0.0192, "rho": 0.3055, "theo": 15.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-11T09:30:10", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "SE271217P00085000", "bid": 19.75, "bid_size": 14.0, "ask": 21.25, "ask_size": 14.0, "iv": 0.5362, "open_interest": 1.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.0102, "vega": 0.3077, "theta": -0.0209, "rho": -0.3962, "theo": 20.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-11-10T10:33:03", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "SE271217C00087500", "bid": 12.4, "bid_size": 128.0, "ask": 16.35, "ask_size": 291.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0093, "vega": 0.3129, "theta": -0.0194, "rho": 0.2978, "theo": 14.295, "change": 0.0, "open": 0.0, "high": 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": "SE271217P00087500", "bid": 21.05, "bid_size": 47.0, "ask": 24.4, "ask_size": 15.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0104, "vega": 0.3084, "theta": -0.021, "rho": -0.4095, "theo": 22.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SE271217C00090000", "bid": 12.75, "bid_size": 72.0, "ask": 14.2, "ask_size": 95.0, "iv": 0.5392, "open_interest": 4.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.0093, "vega": 0.3145, "theta": -0.0195, "rho": 0.2897, "theo": 13.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-11-10T12:35:39", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SE271217P00090000", "bid": 23.4, "bid_size": 13.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.0106, "vega": 0.3079, "theta": -0.021, "rho": -0.4207, "theo": 23.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SE271217C00095000", "bid": 9.95, "bid_size": 202.0, "ask": 13.4, "ask_size": 239.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.0094, "vega": 0.3154, "theta": -0.0196, "rho": 0.2736, "theo": 11.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SE271217P00095000", "bid": 26.45, "bid_size": 14.0, "ask": 28.35, "ask_size": 14.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0109, "vega": 0.3049, "theta": -0.0208, "rho": -0.4418, "theo": 27.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "SE271217C00100000", "bid": 9.85, "bid_size": 142.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.5261, "open_interest": 10.0, "volume": 0.0, "delta": 0.4547, "gamma": 0.0094, "vega": 0.3132, "theta": -0.0195, "rho": 0.2566, "theo": 10.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.71, "last_trade_time": "2026-11-11T14:29:26", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "SE271217P00100000", "bid": 29.75, "bid_size": 13.0, "ask": 32.2, "ask_size": 19.0, "iv": 0.532, "open_interest": 5.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0111, "vega": 0.2967, "theta": -0.0204, "rho": -0.4527, "theo": 30.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-11-11T10:35:59", "percent_change": 0.0, "prev_day_close": 31.4750003814697}, {"option": "SE271217C00105000", "bid": 8.6, "bid_size": 115.0, "ask": 10.95, "ask_size": 329.0, "iv": 0.5409, "open_interest": 2.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0093, "vega": 0.3087, "theta": -0.0192, "rho": 0.2401, "theo": 9.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-11-03T15:39:38", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SE271217P00105000", "bid": 33.4, "bid_size": 16.0, "ask": 35.35, "ask_size": 14.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0112, "vega": 0.2855, "theta": -0.0199, "rho": -0.4587, "theo": 34.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4250011444092}, {"option": "SE271217C00110000", "bid": 7.55, "bid_size": 389.0, "ask": 9.25, "ask_size": 354.0, "iv": 0.5284, "open_interest": 17.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0092, "vega": 0.3018, "theta": -0.0188, "rho": 0.2233, "theo": 8.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-12T14:06:55", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "SE271217P00110000", "bid": 37.3, "bid_size": 79.0, "ask": 39.15, "ask_size": 13.0, "iv": 0.5082, "open_interest": 2.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0113, "vega": 0.2702, "theta": -0.0193, "rho": -0.458, "theo": 38.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.25, "last_trade_time": "2026-11-12T10:08:14", "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "SE271217C00115000", "bid": 5.8, "bid_size": 232.0, "ask": 8.85, "ask_size": 257.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.009, "vega": 0.2935, "theta": -0.0182, "rho": 0.2076, "theo": 7.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "SE271217P00115000", "bid": 41.35, "bid_size": 42.0, "ask": 44.05, "ask_size": 16.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0113, "vega": 0.2522, "theta": -0.0185, "rho": -0.4444, "theo": 42.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5749988555908}, {"option": "SE271217C00120000", "bid": 5.9, "bid_size": 143.0, "ask": 7.85, "ask_size": 231.0, "iv": 0.5332, "open_interest": 44.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0087, "vega": 0.2836, "theta": -0.0176, "rho": 0.192, "theo": 6.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-11-11T11:26:07", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "SE271217P00120000", "bid": 46.25, "bid_size": 72.0, "ask": 47.85, "ask_size": 54.0, "iv": 0.5222, "open_interest": 1.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0113, "vega": 0.2304, "theta": -0.0177, "rho": -0.4304, "theo": 47.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-11-12T11:41:52", "percent_change": 0.0, "prev_day_close": 47.7750015258789}, {"option": "SE280121C00037500", "bid": 40.65, "bid_size": 51.0, "ask": 44.15, "ask_size": 106.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0027, "vega": 0.1157, "theta": -0.0031, "rho": 0.3257, "theo": 42.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "SE280121P00037500", "bid": 2.02, "bid_size": 43.0, "ask": 2.71, "ask_size": 331.0, "iv": 0.6332, "open_interest": 29.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0028, "vega": 0.1176, "theta": -0.0084, "rho": -0.0841, "theo": 2.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-11T13:12:07", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "SE280121C00040000", "bid": 38.5, "bid_size": 132.0, "ask": 42.65, "ask_size": 202.0, "iv": 0.5976, "open_interest": 93.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0031, "vega": 0.1301, "theta": -0.0042, "rho": 0.3372, "theo": 40.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-11T09:43:52", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "SE280121P00040000", "bid": 2.46, "bid_size": 384.0, "ask": 2.98, "ask_size": 485.0, "iv": 0.6167, "open_interest": 308.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0032, "vega": 0.1324, "theta": -0.0093, "rho": -0.0982, "theo": 2.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-12T10:59:07", "percent_change": 0.0, "prev_day_close": 2.83499991893768}, {"option": "SE280121C00042500", "bid": 37.0, "bid_size": 140.0, "ask": 40.5, "ask_size": 159.0, "iv": 0.5946, "open_interest": 28.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0034, "vega": 0.1447, "theta": -0.0054, "rho": 0.3474, "theo": 39.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-11-12T10:57:42", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "SE280121P00042500", "bid": 2.97, "bid_size": 44.0, "ask": 3.75, "ask_size": 220.0, "iv": 0.6183, "open_interest": 11.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0036, "vega": 0.1472, "theta": -0.0102, "rho": -0.1131, "theo": 3.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-22T13:27:38", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SE280121C00045000", "bid": 34.5, "bid_size": 244.0, "ask": 38.5, "ask_size": 182.0, "iv": 0.5599, "open_interest": 21.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0038, "vega": 0.1595, "theta": -0.0065, "rho": 0.3559, "theo": 37.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.08, "last_trade_time": "2026-10-23T14:32:01", "percent_change": 0.0, "prev_day_close": 36.0750007629394}, {"option": "SE280121P00045000", "bid": 3.5, "bid_size": 50.0, "ask": 4.15, "ask_size": 91.0, "iv": 0.6045, "open_interest": 9.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.004, "vega": 0.1624, "theta": -0.0111, "rho": -0.1294, "theo": 3.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-23T10:27:55", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SE280121C00047500", "bid": 33.5, "bid_size": 123.0, "ask": 36.35, "ask_size": 65.0, "iv": 0.5679, "open_interest": 16.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0043, "vega": 0.1741, "theta": -0.0076, "rho": 0.3631, "theo": 35.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.76, "last_trade_time": "2026-11-11T13:00:43", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "SE280121P00047500", "bid": 4.15, "bid_size": 10.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.5995, "open_interest": 7.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0045, "vega": 0.1775, "theta": -0.012, "rho": -0.1462, "theo": 4.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T12:53:07", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SE280121C00050000", "bid": 31.7, "bid_size": 391.0, "ask": 35.0, "ask_size": 321.0, "iv": 0.5707, "open_interest": 74.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0047, "vega": 0.1886, "theta": -0.0087, "rho": 0.3688, "theo": 33.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.47, "last_trade_time": "2026-11-11T09:52:36", "percent_change": 0.0, "prev_day_close": 32.8250007629394}, {"option": "SE280121P00050000", "bid": 4.85, "bid_size": 87.0, "ask": 5.55, "ask_size": 595.0, "iv": 0.5957, "open_interest": 629.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0049, "vega": 0.1923, "theta": -0.0129, "rho": -0.1639, "theo": 5.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-11T10:53:48", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "SE280121C00055000", "bid": 29.4, "bid_size": 401.0, "ask": 32.0, "ask_size": 294.0, "iv": 0.5888, "open_interest": 14.0, "volume": 2.0, "delta": 0.8257, "gamma": 0.0055, "vega": 0.2167, "theta": -0.0107, "rho": 0.3761, "theo": 30.546, "change": 0.525, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-13T10:05:25", "percent_change": 1.78117, "prev_day_close": 29.4750003814697}, {"option": "SE280121P00055000", "bid": 6.35, "bid_size": 284.0, "ask": 7.35, "ask_size": 728.0, "iv": 0.5891, "open_interest": 123.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0058, "vega": 0.2205, "theta": -0.0145, "rho": -0.2011, "theo": 6.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-11T15:15:21", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "SE280121C00060000", "bid": 26.35, "bid_size": 352.0, "ask": 29.05, "ask_size": 332.0, "iv": 0.5778, "open_interest": 57.0, "volume": 1.0, "delta": 0.7884, "gamma": 0.0062, "vega": 0.2427, "theta": -0.0126, "rho": 0.3781, "theo": 27.5445, "change": 0.305, "open": 27.13, "high": 27.13, "low": 27.13, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-11-13T12:01:07", "percent_change": 1.137, "prev_day_close": 26.8249998092651}, {"option": "SE280121P00060000", "bid": 8.15, "bid_size": 279.0, "ask": 8.55, "ask_size": 1.0, "iv": 0.567, "open_interest": 751.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0067, "vega": 0.2469, "theta": -0.016, "rho": -0.2403, "theo": 8.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-11T10:55:30", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SE280121C00065000", "bid": 23.35, "bid_size": 456.0, "ask": 25.8, "ask_size": 342.0, "iv": 0.5549, "open_interest": 66.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.007, "vega": 0.2659, "theta": -0.0142, "rho": 0.3757, "theo": 24.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.19, "last_trade_time": "2026-11-12T15:25:27", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "SE280121P00065000", "bid": 10.05, "bid_size": 360.0, "ask": 11.2, "ask_size": 551.0, "iv": 0.5678, "open_interest": 203.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0075, "vega": 0.27, "theta": -0.0173, "rho": -0.2807, "theo": 10.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-11T15:15:21", "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "SE280121C00067500", "bid": 22.15, "bid_size": 391.0, "ask": 24.25, "ask_size": 247.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0073, "vega": 0.2763, "theta": -0.0149, "rho": 0.3729, "theo": 23.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SE280121P00067500", "bid": 10.7, "bid_size": 386.0, "ask": 12.4, "ask_size": 253.0, "iv": 0.5572, "open_interest": 1.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0079, "vega": 0.28, "theta": -0.0178, "rho": -0.3003, "theo": 11.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-11-12T10:05:55", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "SE280121C00070000", "bid": 21.15, "bid_size": 443.0, "ask": 23.0, "ask_size": 384.0, "iv": 0.549, "open_interest": 182.0, "volume": 5.0, "delta": 0.7085, "gamma": 0.0076, "vega": 0.2857, "theta": -0.0156, "rho": 0.3694, "theo": 22.2354, "change": 0.155, "open": 22.05, "high": 22.05, "low": 21.83, "tick": "down", "last_trade_price": 21.83, "last_trade_time": "2026-11-13T15:58:44", "percent_change": 0.715109, "prev_day_close": 21.6750001907349}, {"option": "SE280121P00070000", "bid": 12.45, "bid_size": 325.0, "ask": 13.65, "ask_size": 630.0, "iv": 0.5651, "open_interest": 853.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0082, "vega": 0.289, "theta": -0.0183, "rho": -0.3201, "theo": 12.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-11T10:56:41", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SE280121C00072500", "bid": 19.7, "bid_size": 454.0, "ask": 22.2, "ask_size": 455.0, "iv": 0.5477, "open_interest": 20.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0079, "vega": 0.2943, "theta": -0.0162, "rho": 0.3648, "theo": 21.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.57, "last_trade_time": "2026-11-04T12:03:24", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "SE280121P00072500", "bid": 13.05, "bid_size": 561.0, "ask": 15.2, "ask_size": 603.0, "iv": 0.5562, "open_interest": 87.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0086, "vega": 0.2971, "theta": -0.0188, "rho": -0.3394, "theo": 13.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-29T10:11:36", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SE280121C00075000", "bid": 18.6, "bid_size": 588.0, "ask": 21.25, "ask_size": 482.0, "iv": 0.548, "open_interest": 83.0, "volume": 1.0, "delta": 0.6672, "gamma": 0.0081, "vega": 0.3019, "theta": -0.0167, "rho": 0.3595, "theo": 19.92, "change": 0.85, "open": 19.85, "high": 19.85, "low": 19.85, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-11-13T10:45:24", "percent_change": 4.47368, "prev_day_close": 19.0}, {"option": "SE280121P00075000", "bid": 14.35, "bid_size": 512.0, "ask": 16.3, "ask_size": 615.0, "iv": 0.55, "open_interest": 130.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0089, "vega": 0.3038, "theta": -0.0192, "rho": -0.3569, "theo": 15.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.14, "last_trade_time": "2026-11-12T15:41:33", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "SE280121C00077500", "bid": 17.65, "bid_size": 511.0, "ask": 19.75, "ask_size": 429.0, "iv": 0.5402, "open_interest": 27.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.0083, "vega": 0.3086, "theta": -0.0171, "rho": 0.3539, "theo": 18.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.18, "last_trade_time": "2026-11-10T15:30:28", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "SE280121P00077500", "bid": 16.35, "bid_size": 26.0, "ask": 17.4, "ask_size": 150.0, "iv": 0.5535, "open_interest": 89.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0092, "vega": 0.3097, "theta": -0.0195, "rho": -0.3761, "theo": 16.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.78, "last_trade_time": "2026-11-09T10:00:19", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "SE280121C00080000", "bid": 17.15, "bid_size": 385.0, "ask": 18.1, "ask_size": 123.0, "iv": 0.5359, "open_interest": 319.0, "volume": 4.0, "delta": 0.6259, "gamma": 0.0085, "vega": 0.3143, "theta": -0.0175, "rho": 0.3474, "theo": 17.8198, "change": -0.375, "open": 17.5, "high": 17.7, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-13T11:52:48", "percent_change": -2.1097, "prev_day_close": 17.7749996185303}, {"option": "SE280121P00080000", "bid": 16.8, "bid_size": 559.0, "ask": 18.95, "ask_size": 450.0, "iv": 0.5377, "open_interest": 97.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.0095, "vega": 0.3141, "theta": -0.0197, "rho": -0.3929, "theo": 18.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-10T10:15:52", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "SE280121C00082500", "bid": 15.7, "bid_size": 478.0, "ask": 17.8, "ask_size": 454.0, "iv": 0.5364, "open_interest": 24.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0087, "vega": 0.319, "theta": -0.0178, "rho": 0.3402, "theo": 16.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.17, "last_trade_time": "2026-10-30T10:57:05", "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "SE280121P00082500", "bid": 18.95, "bid_size": 391.0, "ask": 21.55, "ask_size": 638.0, "iv": 0.5638, "open_interest": 183.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0098, "vega": 0.3177, "theta": -0.0199, "rho": -0.4088, "theo": 19.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.54, "last_trade_time": "2026-11-05T14:13:01", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "SE280121C00085000", "bid": 15.4, "bid_size": 285.0, "ask": 17.15, "ask_size": 494.0, "iv": 0.5479, "open_interest": 128.0, "volume": 2.0, "delta": 0.585, "gamma": 0.0088, "vega": 0.3229, "theta": -0.0181, "rho": 0.333, "theo": 15.9248, "change": 1.3, "open": 15.88, "high": 16.6, "low": 15.88, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-13T15:33:49", "percent_change": 8.49673, "prev_day_close": 15.2999997138977}, {"option": "SE280121P00085000", "bid": 20.05, "bid_size": 359.0, "ask": 21.45, "ask_size": 23.0, "iv": 0.5294, "open_interest": 188.0, "volume": 1.0, "delta": -0.4504, "gamma": 0.01, "vega": 0.3197, "theta": -0.0201, "rho": -0.4236, "theo": 20.9951, "change": -0.2, "open": 21.3, "high": 21.3, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-13T10:03:01", "percent_change": -0.930233, "prev_day_close": 21.5}, {"option": "SE280121C00087500", "bid": 14.0, "bid_size": 509.0, "ask": 15.9, "ask_size": 397.0, "iv": 0.5318, "open_interest": 47.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.009, "vega": 0.3259, "theta": -0.0183, "rho": 0.3254, "theo": 15.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T15:49:18", "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "SE280121P00087500", "bid": 22.0, "bid_size": 175.0, "ask": 23.2, "ask_size": 22.0, "iv": 0.5359, "open_interest": 87.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0102, "vega": 0.3213, "theta": -0.0202, "rho": -0.4361, "theo": 22.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.31, "last_trade_time": "2026-11-06T14:47:34", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "SE280121C00090000", "bid": 13.25, "bid_size": 536.0, "ask": 15.05, "ask_size": 408.0, "iv": 0.5306, "open_interest": 312.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0091, "vega": 0.3279, "theta": -0.0184, "rho": 0.3173, "theo": 14.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-12T10:51:10", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SE280121P00090000", "bid": 22.75, "bid_size": 276.0, "ask": 25.25, "ask_size": 77.0, "iv": 0.5267, "open_interest": 159.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0104, "vega": 0.3208, "theta": -0.0202, "rho": -0.4491, "theo": 24.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.91, "last_trade_time": "2026-11-09T11:58:50", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SE280121C00092500", "bid": 11.55, "bid_size": 357.0, "ask": 14.8, "ask_size": 364.0, "iv": 0.5229, "open_interest": 76.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0091, "vega": 0.3292, "theta": -0.0186, "rho": 0.309, "theo": 13.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T15:23:22", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SE280121P00092500", "bid": 24.45, "bid_size": 49.0, "ask": 26.55, "ask_size": 14.0, "iv": 0.5192, "open_interest": 17.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0106, "vega": 0.3199, "theta": -0.0202, "rho": -0.459, "theo": 25.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-10-23T14:15:22", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SE280121C00095000", "bid": 11.75, "bid_size": 207.0, "ask": 13.55, "ask_size": 201.0, "iv": 0.5278, "open_interest": 139.0, "volume": 0.0, "delta": 0.5064, "gamma": 0.0092, "vega": 0.3298, "theta": -0.0186, "rho": 0.3008, "theo": 12.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-11-10T15:32:18", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "SE280121P00095000", "bid": 26.4, "bid_size": 149.0, "ask": 29.05, "ask_size": 131.0, "iv": 0.5331, "open_interest": 85.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0107, "vega": 0.3183, "theta": -0.0202, "rho": -0.4729, "theo": 27.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.13, "last_trade_time": "2026-11-05T13:58:38", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "SE280121C00097500", "bid": 11.1, "bid_size": 505.0, "ask": 13.15, "ask_size": 480.0, "iv": 0.5315, "open_interest": 213.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0092, "vega": 0.3296, "theta": -0.0186, "rho": 0.2924, "theo": 11.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T10:41:40", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SE280121P00097500", "bid": 28.5, "bid_size": 99.0, "ask": 30.65, "ask_size": 101.0, "iv": 0.534, "open_interest": 39.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.0109, "vega": 0.3139, "theta": -0.02, "rho": -0.4731, "theo": 29.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-11-12T13:21:32", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "SE280121C00100000", "bid": 11.0, "bid_size": 104.0, "ask": 12.75, "ask_size": 568.0, "iv": 0.5426, "open_interest": 1327.0, "volume": 15.0, "delta": 0.4695, "gamma": 0.0092, "vega": 0.3286, "theta": -0.0186, "rho": 0.2836, "theo": 11.3328, "change": -0.25, "open": 11.75, "high": 11.75, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-13T10:18:57", "percent_change": -2.19298, "prev_day_close": 11.4000000953674}, {"option": "SE280121P00100000", "bid": 30.5, "bid_size": 311.0, "ask": 32.7, "ask_size": 272.0, "iv": 0.5391, "open_interest": 53.0, "volume": 0.0, "delta": -0.585, "gamma": 0.011, "vega": 0.3098, "theta": -0.02, "rho": -0.4826, "theo": 31.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-10T11:28:40", "percent_change": 0.0, "prev_day_close": 31.8249988555908}, {"option": "SE280121C00105000", "bid": 9.55, "bid_size": 400.0, "ask": 11.9, "ask_size": 585.0, "iv": 0.5421, "open_interest": 360.0, "volume": 21.0, "delta": 0.4344, "gamma": 0.0091, "vega": 0.325, "theta": -0.0184, "rho": 0.2666, "theo": 10.1201, "change": -0.05, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-13T11:31:46", "percent_change": -0.492612, "prev_day_close": 10.1500000953674}, {"option": "SE280121P00105000", "bid": 33.45, "bid_size": 370.0, "ask": 36.5, "ask_size": 345.0, "iv": 0.5238, "open_interest": 95.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0111, "vega": 0.3007, "theta": -0.0196, "rho": -0.4965, "theo": 34.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-10T14:25:26", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "SE280121C00110000", "bid": 8.35, "bid_size": 523.0, "ask": 9.85, "ask_size": 421.0, "iv": 0.5232, "open_interest": 245.0, "volume": 1.0, "delta": 0.4013, "gamma": 0.009, "vega": 0.3192, "theta": -0.0181, "rho": 0.2496, "theo": 9.0415, "change": 0.12, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-11-13T10:38:20", "percent_change": 1.34078, "prev_day_close": 8.9500002861023}, {"option": "SE280121P00110000", "bid": 37.5, "bid_size": 368.0, "ask": 39.7, "ask_size": 304.0, "iv": 0.5105, "open_interest": 103.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0112, "vega": 0.283, "theta": -0.0191, "rho": -0.4828, "theo": 38.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.85, "last_trade_time": "2026-11-03T14:17:18", "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "SE280121C00115000", "bid": 7.55, "bid_size": 392.0, "ask": 8.8, "ask_size": 420.0, "iv": 0.5225, "open_interest": 588.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0088, "vega": 0.3117, "theta": -0.0176, "rho": 0.2332, "theo": 8.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-12T10:12:23", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SE280121P00115000", "bid": 41.7, "bid_size": 426.0, "ask": 43.55, "ask_size": 41.0, "iv": 0.5059, "open_interest": 147.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0113, "vega": 0.2689, "theta": -0.0186, "rho": -0.4919, "theo": 42.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-11-12T12:47:07", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "SE280121C00120000", "bid": 6.5, "bid_size": 506.0, "ask": 7.85, "ask_size": 401.0, "iv": 0.5162, "open_interest": 611.0, "volume": 10.0, "delta": 0.3415, "gamma": 0.0086, "vega": 0.3029, "theta": -0.0172, "rho": 0.2174, "theo": 7.2367, "change": -0.125, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-13T12:23:08", "percent_change": -1.70649, "prev_day_close": 7.32500004768372}, {"option": "SE280121P00120000", "bid": 46.55, "bid_size": 395.0, "ask": 47.65, "ask_size": 36.0, "iv": 0.5135, "open_interest": 392.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0113, "vega": 0.2421, "theta": -0.0178, "rho": -0.4439, "theo": 47.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-11-11T10:54:31", "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "SE280121C00125000", "bid": 5.8, "bid_size": 491.0, "ask": 7.2, "ask_size": 483.0, "iv": 0.5177, "open_interest": 431.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0083, "vega": 0.2929, "theta": -0.0166, "rho": 0.2021, "theo": 6.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-11T14:13:15", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "SE280121P00125000", "bid": 50.85, "bid_size": 53.0, "ask": 52.4, "ask_size": 48.0, "iv": 0.5198, "open_interest": 39.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0113, "vega": 0.2244, "theta": -0.0173, "rho": -0.4425, "theo": 51.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.25, "last_trade_time": "2026-11-12T13:01:44", "percent_change": 0.0, "prev_day_close": 52.1749992370606}, {"option": "SE280121C00130000", "bid": 5.15, "bid_size": 256.0, "ask": 6.6, "ask_size": 264.0, "iv": 0.5184, "open_interest": 428.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.008, "vega": 0.2825, "theta": -0.016, "rho": 0.188, "theo": 5.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.88, "last_trade_time": "2026-11-09T15:32:20", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "SE280121P00130000", "bid": 55.25, "bid_size": 45.0, "ask": 56.6, "ask_size": 14.0, "iv": 0.5117, "open_interest": 33.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0112, "vega": 0.2032, "theta": -0.0164, "rho": -0.3889, "theo": 56.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.25, "last_trade_time": "2026-11-12T09:50:26", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "SE280121C00135000", "bid": 4.6, "bid_size": 251.0, "ask": 6.0, "ask_size": 258.0, "iv": 0.5185, "open_interest": 625.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0077, "vega": 0.2713, "theta": -0.0154, "rho": 0.1744, "theo": 5.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T09:46:15", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SE280121P00135000", "bid": 59.15, "bid_size": 25.0, "ask": 62.15, "ask_size": 24.0, "iv": 0.5193, "open_interest": 17.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.011, "vega": 0.1662, "theta": -0.0154, "rho": -0.338, "theo": 60.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.64, "last_trade_time": "2026-08-24T15:57:32", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "SE280121C00140000", "bid": 4.1, "bid_size": 560.0, "ask": 4.95, "ask_size": 131.0, "iv": 0.5084, "open_interest": 531.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0074, "vega": 0.2599, "theta": -0.0148, "rho": 0.1618, "theo": 4.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-12T15:06:58", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "SE280121P00140000", "bid": 64.15, "bid_size": 121.0, "ask": 66.15, "ask_size": 93.0, "iv": 0.5087, "open_interest": 45.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0111, "vega": 0.1509, "theta": -0.0149, "rho": -0.339, "theo": 65.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.3, "last_trade_time": "2026-11-12T12:09:56", "percent_change": 0.0, "prev_day_close": 65.8250007629394}, {"option": "SE280121C00145000", "bid": 3.65, "bid_size": 461.0, "ask": 5.0, "ask_size": 528.0, "iv": 0.5187, "open_interest": 276.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0071, "vega": 0.2487, "theta": -0.0141, "rho": 0.1502, "theo": 4.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-11T12:51:25", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "SE280121P00145000", "bid": 69.05, "bid_size": 42.0, "ask": 70.95, "ask_size": 34.0, "iv": 0.5176, "open_interest": 23.0, "volume": 0.0, "delta": -0.908, "gamma": 0.011, "vega": 0.1138, "theta": -0.0141, "rho": -0.2323, "theo": 69.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.82, "last_trade_time": "2026-11-10T15:35:38", "percent_change": 0.0, "prev_day_close": 70.4499969482422}, {"option": "SE280121C00150000", "bid": 3.4, "bid_size": 418.0, "ask": 4.05, "ask_size": 152.0, "iv": 0.5108, "open_interest": 1413.0, "volume": 1.0, "delta": 0.209, "gamma": 0.0067, "vega": 0.2372, "theta": -0.0135, "rho": 0.1391, "theo": 3.8347, "change": 0.1, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-13T14:20:21", "percent_change": 2.56411, "prev_day_close": 3.89999985694885}, {"option": "SE280121P00150000", "bid": 73.95, "bid_size": 33.0, "ask": 75.75, "ask_size": 49.0, "iv": 0.5212, "open_interest": 29.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0103, "vega": 0.0724, "theta": -0.0129, "rho": -0.1383, "theo": 74.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.17, "last_trade_time": "2026-10-28T09:35:53", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "SE280121C00155000", "bid": 2.93, "bid_size": 482.0, "ask": 4.6, "ask_size": 662.0, "iv": 0.5287, "open_interest": 632.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0064, "vega": 0.226, "theta": -0.0128, "rho": 0.129, "theo": 3.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-12T09:37:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SE280121P00155000", "bid": 78.6, "bid_size": 40.0, "ask": 80.75, "ask_size": 55.0, "iv": 0.51, "open_interest": 13.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0085, "vega": 0.0581, "theta": -0.0127, "rho": -0.1401, "theo": 79.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-04-13T12:34:37", "percent_change": 0.0, "prev_day_close": 80.6749992370606}, {"option": "SE280121C00160000", "bid": 2.7, "bid_size": 407.0, "ask": 4.3, "ask_size": 648.0, "iv": 0.5324, "open_interest": 399.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0061, "vega": 0.2153, "theta": -0.0122, "rho": 0.1198, "theo": 3.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-11T09:41:30", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SE280121P00160000", "bid": 83.35, "bid_size": 70.0, "ask": 85.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 70.0, "volume": 3.0, "delta": -0.9733, "gamma": 0.0067, "vega": 0.0359, "theta": -0.0116, "rho": 0.0, "theo": 84.63, "change": 0.05, "open": 85.3, "high": 85.3, "low": 85.3, "tick": "no_change", "last_trade_price": 85.3, "last_trade_time": "2026-11-13T09:37:04", "percent_change": 0.058651, "prev_day_close": 85.25}, {"option": "SE280121C00165000", "bid": 2.62, "bid_size": 65.0, "ask": 3.15, "ask_size": 428.0, "iv": 0.5179, "open_interest": 403.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0058, "vega": 0.2046, "theta": -0.0116, "rho": 0.111, "theo": 2.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T11:30:01", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "SE280121P00165000", "bid": 87.5, "bid_size": 22.0, "ask": 92.0, "ask_size": 23.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0038, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 89.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.04, "last_trade_time": "2026-11-02T10:03:32", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "SE280121C00170000", "bid": 2.4, "bid_size": 3.0, "ask": 3.15, "ask_size": 719.0, "iv": 0.5261, "open_interest": 420.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.0055, "vega": 0.1944, "theta": -0.0111, "rho": 0.103, "theo": 2.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-12T12:51:53", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SE280121P00170000", "bid": 92.5, "bid_size": 13.0, "ask": 97.0, "ask_size": 18.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.002, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 94.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.85, "last_trade_time": "2026-10-20T11:01:16", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "SE280121C00175000", "bid": 1.9, "bid_size": 184.0, "ask": 2.85, "ask_size": 401.0, "iv": 0.518, "open_interest": 268.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0052, "vega": 0.1847, "theta": -0.0105, "rho": 0.0958, "theo": 2.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "SE280121P00175000", "bid": 97.5, "bid_size": 13.0, "ask": 102.0, "ask_size": 14.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 99.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2026-10-05T09:48:47", "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "SE280121C00180000", "bid": 1.72, "bid_size": 308.0, "ask": 2.39, "ask_size": 25.0, "iv": 0.512, "open_interest": 356.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0049, "vega": 0.1754, "theta": -0.01, "rho": 0.0891, "theo": 2.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-09T11:58:27", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SE280121P00180000", "bid": 102.5, "bid_size": 13.0, "ask": 107.0, "ask_size": 13.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 104.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.09, "last_trade_time": "2026-06-16T10:58:17", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "SE280121C00185000", "bid": 1.54, "bid_size": 240.0, "ask": 2.32, "ask_size": 131.0, "iv": 0.5162, "open_interest": 20.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0047, "vega": 0.1664, "theta": -0.0095, "rho": 0.0828, "theo": 1.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-11T11:39:55", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SE280121P00185000", "bid": 107.5, "bid_size": 18.0, "ask": 112.0, "ask_size": 13.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 109.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2025-10-03T13:06:00", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "SE280121C00190000", "bid": 1.39, "bid_size": 156.0, "ask": 2.04, "ask_size": 147.0, "iv": 0.5136, "open_interest": 81.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0044, "vega": 0.1578, "theta": -0.009, "rho": 0.077, "theo": 1.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-10T14:08:58", "percent_change": 0.0, "prev_day_close": 1.7849999666214}, {"option": "SE280121P00190000", "bid": 112.5, "bid_size": 18.0, "ask": 117.0, "ask_size": 13.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 114.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.32, "last_trade_time": "2026-06-16T11:05:57", "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "SE280121C00195000", "bid": 1.26, "bid_size": 465.0, "ask": 1.99, "ask_size": 446.0, "iv": 0.5182, "open_interest": 65.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0042, "vega": 0.1499, "theta": -0.0086, "rho": 0.0719, "theo": 1.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-10T11:03:28", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "SE280121P00195000", "bid": 117.85, "bid_size": 18.0, "ask": 122.0, "ask_size": 21.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 119.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.150001525879}, {"option": "SE280121C00200000", "bid": 1.35, "bid_size": 62.0, "ask": 1.87, "ask_size": 459.0, "iv": 0.5276, "open_interest": 1014.0, "volume": 6.0, "delta": 0.0972, "gamma": 0.004, "vega": 0.1424, "theta": -0.0081, "rho": 0.067, "theo": 1.5309, "change": -0.255, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-13T12:48:33", "percent_change": -14.956, "prev_day_close": 1.7049999833107}, {"option": "SE280121P00200000", "bid": 122.5, "bid_size": 18.0, "ask": 125.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 124.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-10-26T10:36:24", "percent_change": 0.0, "prev_day_close": 125.099998474121}, {"option": "SE280121C00210000", "bid": 0.92, "bid_size": 474.0, "ask": 1.52, "ask_size": 343.0, "iv": 0.5174, "open_interest": 77.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0036, "vega": 0.1281, "theta": -0.0074, "rho": 0.0584, "theo": 1.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-30T14:49:56", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "SE280121P00210000", "bid": 132.5, "bid_size": 25.0, "ask": 137.0, "ask_size": 25.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 134.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.15, "last_trade_time": "2025-12-29T09:57:46", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "SE280121C00220000", "bid": 0.76, "bid_size": 82.0, "ask": 1.35, "ask_size": 204.0, "iv": 0.5209, "open_interest": 100.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0032, "vega": 0.1158, "theta": -0.0066, "rho": 0.0512, "theo": 1.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-11T11:49:13", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "SE280121P00220000", "bid": 142.5, "bid_size": 13.0, "ask": 147.0, "ask_size": 13.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 144.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "SE280121C00230000", "bid": 0.63, "bid_size": 118.0, "ask": 1.37, "ask_size": 548.0, "iv": 0.5325, "open_interest": 59.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0029, "vega": 0.1046, "theta": -0.006, "rho": 0.0449, "theo": 0.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-31T09:50:10", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SE280121P00230000", "bid": 152.5, "bid_size": 13.0, "ask": 157.0, "ask_size": 18.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 154.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "SE280121C00240000", "bid": 0.51, "bid_size": 416.0, "ask": 1.18, "ask_size": 944.0, "iv": 0.5324, "open_interest": 213.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0026, "vega": 0.0947, "theta": -0.0055, "rho": 0.0397, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-11T14:59:24", "percent_change": 0.0, "prev_day_close": 0.815000027418136}, {"option": "SE280121P00240000", "bid": 162.5, "bid_size": 25.0, "ask": 167.0, "ask_size": 27.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 164.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "SE280121C00250000", "bid": 0.7, "bid_size": 5.0, "ask": 1.01, "ask_size": 653.0, "iv": 0.5483, "open_interest": 968.0, "volume": 25.0, "delta": 0.0503, "gamma": 0.0023, "vega": 0.086, "theta": -0.005, "rho": 0.0352, "theo": 0.7219, "change": -0.005, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-13T12:45:39", "percent_change": -0.636942, "prev_day_close": 0.784999996423721}, {"option": "SE280121P00250000", "bid": 172.5, "bid_size": 25.0, "ask": 177.0, "ask_size": 27.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 174.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.27, "last_trade_time": "2026-08-11T11:16:46", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "SE280121C00260000", "bid": 0.35, "bid_size": 424.0, "ask": 0.96, "ask_size": 735.0, "iv": 0.5386, "open_interest": 13.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0021, "vega": 0.0781, "theta": -0.0045, "rho": 0.0312, "theo": 0.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-22T10:41:39", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "SE280121P00260000", "bid": 182.5, "bid_size": 19.0, "ask": 187.0, "ask_size": 24.0, "iv": 0.8091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 184.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.099998474121}, {"option": "SE280121C00270000", "bid": 0.29, "bid_size": 164.0, "ask": 0.87, "ask_size": 517.0, "iv": 0.5415, "open_interest": 134.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0019, "vega": 0.0711, "theta": -0.0041, "rho": 0.0278, "theo": 0.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T11:53:01", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "SE280121P00270000", "bid": 192.5, "bid_size": 13.0, "ask": 197.0, "ask_size": 13.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 194.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.05, "last_trade_time": "2026-05-14T12:16:58", "percent_change": 0.0, "prev_day_close": 195.300003051758}, {"option": "SE280121C00280000", "bid": 0.23, "bid_size": 202.0, "ask": 0.8, "ask_size": 442.0, "iv": 0.5442, "open_interest": 583.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0017, "vega": 0.065, "theta": -0.0038, "rho": 0.025, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-11T09:54:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SE280121P00280000", "bid": 202.5, "bid_size": 18.0, "ask": 207.0, "ask_size": 13.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 204.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.95, "last_trade_time": "2026-05-14T12:16:58", "percent_change": 0.0, "prev_day_close": 204.925003051758}, {"option": "SE290119C00037500", "bid": 44.55, "bid_size": 109.0, "ask": 47.45, "ask_size": 97.0, "iv": 0.5916, "open_interest": 2.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0024, "vega": 0.1776, "theta": -0.0018, "rho": 0.4969, "theo": 46.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.41, "last_trade_time": "2026-11-10T11:11:14", "percent_change": 0.0, "prev_day_close": 45.4750003814697}, {"option": "SE290119P00037500", "bid": 3.95, "bid_size": 34.0, "ask": 4.6, "ask_size": 78.0, "iv": 0.6026, "open_interest": 6.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0025, "vega": 0.1834, "theta": -0.0067, "rho": -0.2024, "theo": 4.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-11T15:52:57", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "SE290119C00040000", "bid": 42.5, "bid_size": 135.0, "ask": 47.0, "ask_size": 164.0, "iv": 0.6048, "open_interest": 103.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0026, "vega": 0.1946, "theta": -0.0025, "rho": 0.512, "theo": 44.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-11-11T14:03:55", "percent_change": 0.0, "prev_day_close": 43.9249992370606}, {"option": "SE290119P00040000", "bid": 4.6, "bid_size": 39.0, "ask": 5.35, "ask_size": 111.0, "iv": 0.5987, "open_interest": 14.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0028, "vega": 0.201, "theta": -0.0073, "rho": -0.2294, "theo": 4.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-27T11:07:10", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "SE290119C00042500", "bid": 41.5, "bid_size": 258.0, "ask": 44.8, "ask_size": 255.0, "iv": 0.5965, "open_interest": 3.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0028, "vega": 0.2112, "theta": -0.0033, "rho": 0.5258, "theo": 43.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.31, "last_trade_time": "2026-10-28T11:05:26", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "SE290119P00042500", "bid": 5.35, "bid_size": 121.0, "ask": 6.15, "ask_size": 441.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0031, "vega": 0.2184, "theta": -0.0079, "rho": -0.2565, "theo": 5.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SE290119C00045000", "bid": 40.0, "bid_size": 267.0, "ask": 43.25, "ask_size": 246.0, "iv": 0.5903, "open_interest": 2.0, "volume": 1.0, "delta": 0.8793, "gamma": 0.0031, "vega": 0.2277, "theta": -0.004, "rho": 0.5375, "theo": 41.6169, "change": 0.46, "open": 41.41, "high": 41.41, "low": 41.41, "tick": "down", "last_trade_price": 41.41, "last_trade_time": "2026-11-13T13:13:01", "percent_change": 1.12332, "prev_day_close": 40.9500007629394}, {"option": "SE290119P00045000", "bid": 6.1, "bid_size": 134.0, "ask": 6.95, "ask_size": 421.0, "iv": 0.5911, "open_interest": 13.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0034, "vega": 0.2358, "theta": -0.0085, "rho": -0.2855, "theo": 6.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T09:30:11", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "SE290119C00047500", "bid": 38.5, "bid_size": 262.0, "ask": 41.85, "ask_size": 255.0, "iv": 0.5857, "open_interest": 4.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0033, "vega": 0.2437, "theta": -0.0047, "rho": 0.5474, "theo": 40.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.46, "last_trade_time": "2026-10-21T13:13:01", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "SE290119P00047500", "bid": 6.95, "bid_size": 107.0, "ask": 7.85, "ask_size": 420.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0036, "vega": 0.252, "theta": -0.0091, "rho": -0.3144, "theo": 7.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "SE290119C00050000", "bid": 37.05, "bid_size": 274.0, "ask": 40.05, "ask_size": 237.0, "iv": 0.573, "open_interest": 25.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0036, "vega": 0.2591, "theta": -0.0054, "rho": 0.5562, "theo": 38.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-03T09:37:43", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SE290119P00050000", "bid": 7.95, "bid_size": 25.0, "ask": 8.55, "ask_size": 272.0, "iv": 0.5832, "open_interest": 77.0, "volume": 2.0, "delta": -0.1586, "gamma": 0.0039, "vega": 0.2679, "theta": -0.0096, "rho": -0.3432, "theo": 8.2497, "change": -0.2, "open": 8.18, "high": 8.25, "low": 8.18, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-13T13:00:44", "percent_change": -2.36686, "prev_day_close": 8.45000004768372}, {"option": "SE290119C00055000", "bid": 34.55, "bid_size": 242.0, "ask": 37.8, "ask_size": 238.0, "iv": 0.5765, "open_interest": 11.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.004, "vega": 0.2886, "theta": -0.0066, "rho": 0.5689, "theo": 36.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-28T14:56:00", "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "SE290119P00055000", "bid": 9.85, "bid_size": 59.0, "ask": 10.7, "ask_size": 375.0, "iv": 0.5794, "open_interest": 112.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0045, "vega": 0.298, "theta": -0.0106, "rho": -0.4032, "theo": 10.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-12T14:04:31", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SE290119C00060000", "bid": 32.05, "bid_size": 288.0, "ask": 35.1, "ask_size": 235.0, "iv": 0.5663, "open_interest": 7.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0044, "vega": 0.3154, "theta": -0.0078, "rho": 0.5771, "theo": 33.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.33, "last_trade_time": "2026-10-29T09:30:53", "percent_change": 0.0, "prev_day_close": 32.9750003814697}, {"option": "SE290119P00060000", "bid": 11.6, "bid_size": 309.0, "ask": 12.7, "ask_size": 235.0, "iv": 0.5653, "open_interest": 84.0, "volume": 2.0, "delta": -0.2193, "gamma": 0.005, "vega": 0.3255, "theta": -0.0115, "rho": -0.4626, "theo": 12.3677, "change": -0.15, "open": 12.25, "high": 12.35, "low": 12.25, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-13T13:00:44", "percent_change": -1.2, "prev_day_close": 12.5}, {"option": "SE290119C00065000", "bid": 29.95, "bid_size": 347.0, "ask": 32.6, "ask_size": 254.0, "iv": 0.5613, "open_interest": 59.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0048, "vega": 0.3398, "theta": -0.0088, "rho": 0.5802, "theo": 31.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.14, "last_trade_time": "2026-11-12T15:25:27", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "SE290119P00065000", "bid": 13.8, "bid_size": 357.0, "ask": 15.35, "ask_size": 384.0, "iv": 0.5633, "open_interest": 15.0, "volume": 2.0, "delta": -0.2511, "gamma": 0.0055, "vega": 0.3496, "theta": -0.0124, "rho": -0.5223, "theo": 14.7183, "change": -0.21, "open": 14.74, "high": 14.74, "low": 14.74, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-11-13T12:39:41", "percent_change": -1.40468, "prev_day_close": 14.9499998092651}, {"option": "SE290119C00067500", "bid": 28.85, "bid_size": 448.0, "ask": 31.5, "ask_size": 236.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.005, "vega": 0.3509, "theta": -0.0093, "rho": 0.5807, "theo": 30.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "SE290119P00067500", "bid": 14.85, "bid_size": 400.0, "ask": 16.7, "ask_size": 414.0, "iv": 0.5601, "open_interest": 5.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0058, "vega": 0.3603, "theta": -0.0127, "rho": -0.5498, "theo": 15.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-11-09T12:21:22", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "SE290119C00070000", "bid": 28.5, "bid_size": 268.0, "ask": 30.0, "ask_size": 259.0, "iv": 0.56, "open_interest": 67.0, "volume": 57.0, "delta": 0.7437, "gamma": 0.0051, "vega": 0.3613, "theta": -0.0097, "rho": 0.5804, "theo": 29.3678, "change": -0.05, "open": 29.0, "high": 30.0, "low": 28.65, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-13T10:32:54", "percent_change": -0.172114, "prev_day_close": 29.0499992370606}, {"option": "SE290119P00070000", "bid": 16.05, "bid_size": 441.0, "ask": 18.0, "ask_size": 405.0, "iv": 0.5571, "open_interest": 20.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.006, "vega": 0.3704, "theta": -0.0131, "rho": -0.577, "theo": 17.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-11T13:09:01", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "SE290119C00072500", "bid": 26.85, "bid_size": 444.0, "ask": 29.4, "ask_size": 359.0, "iv": 0.5548, "open_interest": 4.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0053, "vega": 0.371, "theta": -0.0101, "rho": 0.5789, "theo": 28.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.91, "last_trade_time": "2026-10-30T15:02:23", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SE290119P00072500", "bid": 17.05, "bid_size": 281.0, "ask": 19.35, "ask_size": 205.0, "iv": 0.5512, "open_interest": 1.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0062, "vega": 0.3795, "theta": -0.0134, "rho": -0.605, "theo": 18.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-11-10T13:40:55", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "SE290119C00075000", "bid": 26.65, "bid_size": 235.0, "ask": 29.3, "ask_size": 517.0, "iv": 0.5746, "open_interest": 40.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0054, "vega": 0.3801, "theta": -0.0105, "rho": 0.5765, "theo": 27.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-11-12T11:53:01", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "SE290119P00075000", "bid": 19.3, "bid_size": 59.0, "ask": 20.75, "ask_size": 245.0, "iv": 0.5612, "open_interest": 38.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.0064, "vega": 0.3876, "theta": -0.0137, "rho": -0.6307, "theo": 19.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.21, "last_trade_time": "2026-11-12T09:31:47", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SE290119C00077500", "bid": 25.1, "bid_size": 167.0, "ask": 27.4, "ask_size": 159.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0056, "vega": 0.3885, "theta": -0.0108, "rho": 0.5739, "theo": 26.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-10T10:52:17", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "SE290119P00077500", "bid": 19.7, "bid_size": 102.0, "ask": 22.2, "ask_size": 34.0, "iv": 0.547, "open_interest": 10.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0067, "vega": 0.3949, "theta": -0.014, "rho": -0.6557, "theo": 21.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.11, "last_trade_time": "2026-11-02T11:12:46", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "SE290119C00080000", "bid": 23.5, "bid_size": 136.0, "ask": 26.6, "ask_size": 144.0, "iv": 0.5429, "open_interest": 82.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0057, "vega": 0.3962, "theta": -0.0112, "rho": 0.5709, "theo": 25.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.79, "last_trade_time": "2026-11-11T15:18:42", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "SE290119P00080000", "bid": 20.75, "bid_size": 66.0, "ask": 23.7, "ask_size": 33.0, "iv": 0.541, "open_interest": 20.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0069, "vega": 0.4014, "theta": -0.0143, "rho": -0.6809, "theo": 22.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T13:04:13", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "SE290119C00082500", "bid": 22.5, "bid_size": 213.0, "ask": 25.8, "ask_size": 155.0, "iv": 0.5407, "open_interest": 39.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0058, "vega": 0.4033, "theta": -0.0115, "rho": 0.5671, "theo": 24.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-11-04T15:13:42", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "SE290119P00082500", "bid": 22.7, "bid_size": 110.0, "ask": 25.25, "ask_size": 78.0, "iv": 0.5458, "open_interest": 3.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.0071, "vega": 0.4072, "theta": -0.0145, "rho": -0.7033, "theo": 24.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.28, "last_trade_time": "2026-10-28T13:04:22", "percent_change": 0.0, "prev_day_close": 25.2249994277954}, {"option": "SE290119C00085000", "bid": 22.45, "bid_size": 215.0, "ask": 24.8, "ask_size": 153.0, "iv": 0.5469, "open_interest": 50.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0059, "vega": 0.4098, "theta": -0.0118, "rho": 0.5625, "theo": 23.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-11-06T10:58:06", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "SE290119P00085000", "bid": 24.15, "bid_size": 115.0, "ask": 26.8, "ask_size": 41.0, "iv": 0.5435, "open_interest": 26.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0073, "vega": 0.4116, "theta": -0.0147, "rho": -0.7246, "theo": 25.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.08, "last_trade_time": "2026-11-05T14:00:48", "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "SE290119C00087500", "bid": 21.65, "bid_size": 384.0, "ask": 24.3, "ask_size": 433.0, "iv": 0.5492, "open_interest": 2.0, "volume": 0.0, "delta": 0.6473, "gamma": 0.006, "vega": 0.4156, "theta": -0.012, "rho": 0.5575, "theo": 23.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.83, "last_trade_time": "2026-10-26T09:35:17", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SE290119P00087500", "bid": 25.8, "bid_size": 221.0, "ask": 28.4, "ask_size": 132.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0075, "vega": 0.416, "theta": -0.0149, "rho": -0.7488, "theo": 27.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "SE290119C00090000", "bid": 21.4, "bid_size": 261.0, "ask": 23.35, "ask_size": 377.0, "iv": 0.552, "open_interest": 7.0, "volume": 1.0, "delta": 0.634, "gamma": 0.0061, "vega": 0.4208, "theta": -0.0122, "rho": 0.5524, "theo": 22.3105, "change": -0.17, "open": 22.03, "high": 22.03, "low": 22.03, "tick": "up", "last_trade_price": 22.03, "last_trade_time": "2026-11-13T12:39:41", "percent_change": -0.765765, "prev_day_close": 22.1999998092651}, {"option": "SE290119P00090000", "bid": 27.2, "bid_size": 243.0, "ask": 30.05, "ask_size": 130.0, "iv": 0.5401, "open_interest": 13.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0076, "vega": 0.4187, "theta": -0.0151, "rho": -0.7631, "theo": 29.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.85, "last_trade_time": "2026-11-05T13:58:38", "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "SE290119C00092500", "bid": 20.2, "bid_size": 387.0, "ask": 22.95, "ask_size": 462.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0062, "vega": 0.4255, "theta": -0.0124, "rho": 0.5472, "theo": 21.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SE290119P00092500", "bid": 29.85, "bid_size": 55.0, "ask": 31.75, "ask_size": 60.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0078, "vega": 0.4209, "theta": -0.0153, "rho": -0.7832, "theo": 30.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "SE290119C00095000", "bid": 19.45, "bid_size": 123.0, "ask": 22.0, "ask_size": 196.0, "iv": 0.545, "open_interest": 16.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0063, "vega": 0.4297, "theta": -0.0126, "rho": 0.5414, "theo": 20.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-10T12:31:00", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "SE290119P00095000", "bid": 31.05, "bid_size": 60.0, "ask": 34.45, "ask_size": 113.0, "iv": 0.5566, "open_interest": 18.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.008, "vega": 0.4227, "theta": -0.0154, "rho": -0.8003, "theo": 32.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.21, "last_trade_time": "2026-10-23T15:15:48", "percent_change": 0.0, "prev_day_close": 33.4250001907349}, {"option": "SE290119C00097500", "bid": 18.75, "bid_size": 137.0, "ask": 21.15, "ask_size": 149.0, "iv": 0.5419, "open_interest": 2.0, "volume": 0.0, "delta": 0.5951, "gamma": 0.0063, "vega": 0.4332, "theta": -0.0128, "rho": 0.5351, "theo": 20.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T09:56:29", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "SE290119P00097500", "bid": 32.25, "bid_size": 78.0, "ask": 35.8, "ask_size": 87.0, "iv": 0.545, "open_interest": 1.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.0081, "vega": 0.4224, "theta": -0.0155, "rho": -0.8128, "theo": 34.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-06T10:28:11", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "SE290119C00100000", "bid": 18.1, "bid_size": 153.0, "ask": 20.35, "ask_size": 99.0, "iv": 0.5394, "open_interest": 56.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0064, "vega": 0.4363, "theta": -0.0129, "rho": 0.5284, "theo": 19.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-11T14:48:12", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "SE290119P00100000", "bid": 34.05, "bid_size": 84.0, "ask": 37.05, "ask_size": 69.0, "iv": 0.5386, "open_interest": 17.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0083, "vega": 0.4227, "theta": -0.0156, "rho": -0.8293, "theo": 35.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-11-11T10:19:06", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "SE290119C00105000", "bid": 16.9, "bid_size": 174.0, "ask": 19.05, "ask_size": 103.0, "iv": 0.5376, "open_interest": 33.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.0065, "vega": 0.441, "theta": -0.0132, "rho": 0.5152, "theo": 18.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "SE290119P00105000", "bid": 37.6, "bid_size": 87.0, "ask": 41.5, "ask_size": 97.0, "iv": 0.5462, "open_interest": 1.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0086, "vega": 0.4194, "theta": -0.0158, "rho": -0.8479, "theo": 39.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-10-20T12:09:28", "percent_change": 0.0, "prev_day_close": 39.8250007629394}, {"option": "SE290119C00110000", "bid": 14.75, "bid_size": 481.0, "ask": 18.25, "ask_size": 434.0, "iv": 0.5288, "open_interest": 3.0, "volume": 0.0, "delta": 0.5339, "gamma": 0.0066, "vega": 0.444, "theta": -0.0133, "rho": 0.5016, "theo": 17.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-10-28T10:37:12", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "SE290119P00110000", "bid": 42.15, "bid_size": 68.0, "ask": 44.6, "ask_size": 79.0, "iv": 0.5471, "open_interest": 7.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0089, "vega": 0.4149, "theta": -0.0159, "rho": -0.8683, "theo": 43.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-10-06T13:33:18", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "SE290119C00115000", "bid": 14.8, "bid_size": 352.0, "ask": 16.85, "ask_size": 359.0, "iv": 0.5362, "open_interest": 10.0, "volume": 1.0, "delta": 0.5109, "gamma": 0.0066, "vega": 0.4453, "theta": -0.0134, "rho": 0.4866, "theo": 15.9883, "change": 1.5, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-13T15:44:19", "percent_change": 9.74026, "prev_day_close": 15.4000000953674}, {"option": "SE290119P00115000", "bid": 45.0, "bid_size": 308.0, "ask": 48.35, "ask_size": 338.0, "iv": 0.5325, "open_interest": 1000.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0092, "vega": 0.4051, "theta": -0.016, "rho": -0.8714, "theo": 46.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.61, "last_trade_time": "2026-10-20T13:51:06", "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "SE290119C00120000", "bid": 13.7, "bid_size": 741.0, "ask": 15.95, "ask_size": 378.0, "iv": 0.5347, "open_interest": 1068.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.0066, "vega": 0.4452, "theta": -0.0135, "rho": 0.472, "theo": 14.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-12T10:05:56", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "SE290119P00120000", "bid": 49.05, "bid_size": 242.0, "ask": 52.0, "ask_size": 156.0, "iv": 0.5285, "open_interest": 55.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0094, "vega": 0.3946, "theta": -0.016, "rho": -0.8694, "theo": 50.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.53, "last_trade_time": "2026-11-12T15:29:01", "percent_change": 0.0, "prev_day_close": 51.6750011444092}, {"option": "SE290119C00125000", "bid": 12.8, "bid_size": 128.0, "ask": 14.95, "ask_size": 163.0, "iv": 0.5328, "open_interest": 6.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0066, "vega": 0.444, "theta": -0.0135, "rho": 0.4576, "theo": 14.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-10T10:52:30", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "SE290119P00125000", "bid": 53.0, "bid_size": 90.0, "ask": 56.0, "ask_size": 59.0, "iv": 0.525, "open_interest": 1.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0097, "vega": 0.3802, "theta": -0.016, "rho": -0.8649, "theo": 54.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-10-16T13:26:52", "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "SE290119C00130000", "bid": 11.95, "bid_size": 141.0, "ask": 14.6, "ask_size": 351.0, "iv": 0.5375, "open_interest": 50.0, "volume": 0.0, "delta": 0.4469, "gamma": 0.0066, "vega": 0.4414, "theta": -0.0134, "rho": 0.4424, "theo": 13.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-11-11T09:36:17", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "SE290119P00130000", "bid": 57.1, "bid_size": 62.0, "ask": 60.35, "ask_size": 44.0, "iv": 0.5256, "open_interest": 2.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0099, "vega": 0.3626, "theta": -0.0159, "rho": -0.8293, "theo": 59.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-10-27T10:47:12", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "SE290119C00135000", "bid": 11.2, "bid_size": 126.0, "ask": 13.85, "ask_size": 387.0, "iv": 0.5375, "open_interest": 1.0, "volume": 0.0, "delta": 0.4273, "gamma": 0.0066, "vega": 0.4377, "theta": -0.0134, "rho": 0.4273, "theo": 12.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.48, "last_trade_time": "2026-09-29T11:20:37", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SE290119P00135000", "bid": 61.25, "bid_size": 61.0, "ask": 65.5, "ask_size": 63.0, "iv": 0.5363, "open_interest": 6.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0101, "vega": 0.346, "theta": -0.0159, "rho": -0.8212, "theo": 63.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.19, "last_trade_time": "2026-11-10T15:16:36", "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "SE290119C00140000", "bid": 10.5, "bid_size": 360.0, "ask": 12.45, "ask_size": 364.0, "iv": 0.5294, "open_interest": 1.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0065, "vega": 0.4335, "theta": -0.0133, "rho": 0.413, "theo": 11.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-11-12T10:05:44", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SE290119P00140000", "bid": 65.0, "bid_size": 60.0, "ask": 69.9, "ask_size": 57.0, "iv": 0.5279, "open_interest": 4.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0103, "vega": 0.3224, "theta": -0.0157, "rho": -0.7676, "theo": 67.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.47, "last_trade_time": "2026-11-10T15:35:38", "percent_change": 0.0, "prev_day_close": 68.5750007629394}, {"option": "SE290119C00145000", "bid": 9.8, "bid_size": 104.0, "ask": 12.35, "ask_size": 379.0, "iv": 0.5353, "open_interest": 1.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.0064, "vega": 0.4285, "theta": -0.0131, "rho": 0.3988, "theo": 10.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-10-28T14:54:42", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "SE290119P00145000", "bid": 70.9, "bid_size": 38.0, "ask": 74.0, "ask_size": 60.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0105, "vega": 0.3038, "theta": -0.0156, "rho": -0.7559, "theo": 72.0026, "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": 73.0999984741211}, {"option": "SE290119C00150000", "bid": 9.15, "bid_size": 143.0, "ask": 11.25, "ask_size": 173.0, "iv": 0.529, "open_interest": 82.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.0064, "vega": 0.4226, "theta": -0.013, "rho": 0.3844, "theo": 10.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-11T10:45:34", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "SE290119P00150000", "bid": 75.25, "bid_size": 77.0, "ask": 77.95, "ask_size": 117.0, "iv": 0.5355, "open_interest": 14.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0106, "vega": 0.2717, "theta": -0.0153, "rho": -0.6509, "theo": 76.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.8, "last_trade_time": "2026-11-12T10:25:15", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "SE290119C00155000", "bid": 8.95, "bid_size": 304.0, "ask": 10.8, "ask_size": 474.0, "iv": 0.5348, "open_interest": 70.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0063, "vega": 0.4161, "theta": -0.0128, "rho": 0.3703, "theo": 9.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-11-12T15:52:24", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "SE290119P00155000", "bid": 79.1, "bid_size": 56.0, "ask": 83.0, "ask_size": 60.0, "iv": 0.5307, "open_interest": 26.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0106, "vega": 0.2491, "theta": -0.0153, "rho": -0.6467, "theo": 81.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-11-05T12:29:11", "percent_change": 0.0, "prev_day_close": 81.7999992370606}], "symbol": "SE", "security_type": "stock", "exchange_id": 3, "current_price": 74.55, "price_change": 0.84, "price_change_percent": 1.1272, "bid": 74.55, "ask": 75.5, "bid_size": 1000, "ask_size": 1300, "open": 74.91, "high": 76.06, "low": 73.9705, "close": 75.36, "prev_day_close": 74.52, "volume": 4370564, "iv30": 47.609, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 50698945922, "last_trade_time": "2026-11-13T15:59:59", "tick": "up"}, "symbol": "SE"}