{"timestamp": "2026-11-10 02:03:26", "data": {"options": [{"option": "SEA261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0016, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 7.865, "change": 0.0, "open": 0.0, "high": 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": "SEA261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0073, "vega": 0.0012, "theta": -0.0066, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0053, "vega": 0.0002, "theta": -0.0119, "rho": 0.0001, "theo": 6.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SEA261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0112, "vega": 0.0016, "theta": -0.0082, "rho": -0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0152, "vega": 0.0003, "theta": -0.0127, "rho": 0.0002, "theo": 5.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SEA261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0175, "vega": 0.0023, "theta": -0.0105, "rho": -0.0002, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.032, "vega": 0.0014, "theta": -0.0157, "rho": 0.0007, "theo": 4.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "SEA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0279, "vega": 0.0032, "theta": -0.0135, "rho": -0.0003, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0554, "vega": 0.0032, "theta": -0.0203, "rho": 0.0014, "theo": 3.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "SEA261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0455, "vega": 0.0047, "theta": -0.0176, "rho": -0.0005, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8656, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0839, "vega": 0.0056, "theta": -0.0259, "rho": 0.0021, "theo": 2.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "SEA261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0748, "vega": 0.0068, "theta": -0.023, "rho": -0.0009, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.1305, "vega": 0.0088, "theta": -0.0319, "rho": 0.0025, "theo": 2.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SEA261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.1203, "vega": 0.0097, "theta": -0.0296, "rho": -0.0015, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0032, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.1827, "vega": 0.0124, "theta": -0.0371, "rho": 0.0028, "theo": 1.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-09T13:25:29", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SEA261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0923, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.1735, "vega": 0.0126, "theta": -0.0354, "rho": -0.0026, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0559, "open_interest": 36.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.2026, "vega": 0.0136, "theta": -0.0378, "rho": 0.0022, "theo": 0.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T09:42:29", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SEA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6791, "open_interest": 1.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.1955, "vega": 0.0136, "theta": -0.0365, "rho": -0.0041, "theo": 0.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:00:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.232, "open_interest": 4.0, "volume": 0.0, "delta": 0.292, "gamma": 0.1691, "vega": 0.0118, "theta": -0.0326, "rho": 0.0015, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:34:38", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SEA261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1432, "open_interest": 3.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.1642, "vega": 0.0117, "theta": -0.0315, "rho": -0.0056, "theo": 1.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-14T14:48:19", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SEA261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4519, "open_interest": 10.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.1187, "vega": 0.0089, "theta": -0.0253, "rho": 0.001, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:32:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SEA261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.1157, "vega": 0.0087, "theta": -0.0244, "rho": -0.0067, "theo": 2.4768, "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": 2.45000004768372}, {"option": "SEA261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0787, "vega": 0.0063, "theta": -0.0188, "rho": 0.0006, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 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": "SEA261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.077, "vega": 0.0062, "theta": -0.0181, "rho": -0.0075, "theo": 3.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SEA261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.052, "vega": 0.0045, "theta": -0.014, "rho": 0.0004, "theo": 0.0678, "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": 1.14999997615814}, {"option": "SEA261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0511, "vega": 0.0044, "theta": -0.0132, "rho": -0.0081, "theo": 4.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000001192093}, {"option": "SEA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.035, "vega": 0.0032, "theta": -0.0104, "rho": 0.0003, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SEA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0344, "vega": 0.0032, "theta": -0.0097, "rho": -0.0086, "theo": 5.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SEA261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0241, "vega": 0.0023, "theta": -0.0079, "rho": 0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SEA261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0238, "vega": 0.0023, "theta": -0.007, "rho": -0.0091, "theo": 6.314, "change": 0.0, "open": 0.0, "high": 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": "SEA261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.017, "vega": 0.0017, "theta": -0.006, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 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": "SEA261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0167, "vega": 0.0017, "theta": -0.0051, "rho": -0.0095, "theo": 7.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SEA261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0122, "vega": 0.0013, "theta": -0.0047, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 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": "SEA261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.012, "vega": 0.0013, "theta": -0.0037, "rho": -0.0098, "theo": 8.2962, "change": 0.0, "open": 0.0, "high": 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": "SEA261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0089, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SEA261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0088, "vega": 0.001, "theta": -0.0026, "rho": -0.0102, "theo": 9.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SEA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0066, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 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": "SEA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0066, "vega": 0.0008, "theta": -0.0017, "rho": -0.0106, "theo": 10.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SEA261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0332, "vega": 0.0061, "theta": -0.0352, "rho": 0.0023, "theo": 7.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SEA261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.02, "vega": 0.0119, "theta": -0.0213, "rho": -0.0031, "theo": 0.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0419, "vega": 0.0071, "theta": -0.0345, "rho": 0.0028, "theo": 6.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SEA261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0252, "vega": 0.0134, "theta": -0.0215, "rho": -0.0036, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0532, "vega": 0.008, "theta": -0.0333, "rho": 0.0029, "theo": 5.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SEA261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0319, "vega": 0.0151, "theta": -0.0217, "rho": -0.0042, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.066, "vega": 0.0106, "theta": -0.0337, "rho": 0.0037, "theo": 4.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-28T09:37:35", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "SEA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8776, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0405, "vega": 0.0171, "theta": -0.0217, "rho": -0.0051, "theo": 0.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0779, "vega": 0.0138, "theta": -0.0331, "rho": 0.0047, "theo": 4.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SEA261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0514, "vega": 0.0192, "theta": -0.0217, "rho": -0.0062, "theo": 0.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0948, "vega": 0.017, "theta": -0.0316, "rho": 0.0052, "theo": 3.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "SEA261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0642, "vega": 0.0214, "theta": -0.0217, "rho": -0.0077, "theo": 1.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.1068, "vega": 0.0207, "theta": -0.0298, "rho": 0.0057, "theo": 2.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SEA261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0764, "vega": 0.0234, "theta": -0.0216, "rho": -0.0097, "theo": 1.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7377, "open_interest": 30.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.1083, "vega": 0.0234, "theta": -0.028, "rho": 0.0059, "theo": 1.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:47:20", "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "SEA261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0826, "vega": 0.0243, "theta": -0.0215, "rho": -0.0122, "theo": 1.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0993, "vega": 0.0241, "theta": -0.0267, "rho": 0.0055, "theo": 1.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SEA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0801, "vega": 0.0239, "theta": -0.0215, "rho": -0.0147, "theo": 2.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0862, "vega": 0.0235, "theta": -0.0256, "rho": 0.005, "theo": 1.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SEA261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0727, "vega": 0.0228, "theta": -0.0214, "rho": -0.017, "theo": 3.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.93, "open_interest": 0.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0739, "vega": 0.0222, "theta": -0.0248, "rho": 0.0045, "theo": 0.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SEA261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0643, "vega": 0.0215, "theta": -0.0213, "rho": -0.0191, "theo": 4.1091, "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": 2.45000004768372}, {"option": "SEA261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0637, "vega": 0.0211, "theta": -0.0241, "rho": 0.0041, "theo": 0.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SEA261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0567, "vega": 0.0201, "theta": -0.0211, "rho": -0.0209, "theo": 5.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SEA261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0556, "vega": 0.0197, "theta": -0.0235, "rho": 0.0037, "theo": 0.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SEA261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0502, "vega": 0.0189, "theta": -0.0208, "rho": -0.0226, "theo": 5.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "SEA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.049, "vega": 0.0183, "theta": -0.023, "rho": 0.0033, "theo": 0.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SEA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0448, "vega": 0.0177, "theta": -0.0205, "rho": -0.0241, "theo": 6.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000007152557}, {"option": "SEA261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0437, "vega": 0.0175, "theta": -0.0226, "rho": 0.003, "theo": 0.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SEA261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0403, "vega": 0.0168, "theta": -0.0202, "rho": -0.0256, "theo": 7.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000007152557}, {"option": "SEA261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0393, "vega": 0.0166, "theta": -0.0221, "rho": 0.0028, "theo": 0.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SEA261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0366, "vega": 0.0158, "theta": -0.0198, "rho": -0.027, "theo": 8.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SEA261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0357, "vega": 0.0155, "theta": -0.0217, "rho": 0.0026, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SEA261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0334, "vega": 0.015, "theta": -0.0194, "rho": -0.0284, "theo": 9.7268, "change": 0.0, "open": 0.0, "high": 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": "SEA261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0326, "vega": 0.0149, "theta": -0.0213, "rho": 0.0024, "theo": 0.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SEA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0306, "vega": 0.0143, "theta": -0.019, "rho": -0.0297, "theo": 10.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SEA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0299, "vega": 0.0143, "theta": -0.0209, "rho": 0.0023, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SEA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0282, "vega": 0.0136, "theta": -0.0186, "rho": -0.031, "theo": 11.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SEA270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0793, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0009, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 11.865, "change": 0.0, "open": 0.0, "high": 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": "SEA270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0096, "vega": 0.011, "theta": -0.0144, "rho": -0.004, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0025, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 10.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SEA270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0121, "vega": 0.0125, "theta": -0.0147, "rho": -0.0046, "theo": 0.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0052, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 9.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SEA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0153, "vega": 0.0141, "theta": -0.0148, "rho": -0.0053, "theo": 0.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0099, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 8.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SEA270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0192, "vega": 0.0159, "theta": -0.0149, "rho": -0.0061, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0172, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 7.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SEA270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0241, "vega": 0.0178, "theta": -0.0149, "rho": -0.007, "theo": 0.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0303, "vega": 0.0, "theta": -0.0199, "rho": 0.0, "theo": 6.865, "change": 0.0, "open": 0.0, "high": 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": "SEA270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0302, "vega": 0.0199, "theta": -0.0149, "rho": -0.0082, "theo": 0.9483, "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": 2.45000004768372}, {"option": "SEA270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0548, "vega": 0.004, "theta": -0.02, "rho": 0.0014, "theo": 5.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SEA270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0378, "vega": 0.0222, "theta": -0.0148, "rho": -0.0097, "theo": 1.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.074, "vega": 0.008, "theta": -0.023, "rho": 0.0035, "theo": 4.8868, "change": 0.0, "open": 0.0, "high": 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": "SEA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.047, "vega": 0.0246, "theta": -0.0146, "rho": -0.0116, "theo": 1.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0893, "vega": 0.0105, "theta": -0.0227, "rho": 0.0043, "theo": 3.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1000000834465}, {"option": "SEA270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1065, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0571, "vega": 0.0269, "theta": -0.0144, "rho": -0.0142, "theo": 1.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.1064, "vega": 0.0174, "theta": -0.0232, "rho": 0.0067, "theo": 3.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000005066395}, {"option": "SEA270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0657, "vega": 0.0288, "theta": -0.0143, "rho": -0.0174, "theo": 1.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.1087, "vega": 0.0234, "theta": -0.0222, "rho": 0.0078, "theo": 2.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.45, "gamma": 0.0693, "vega": 0.0295, "theta": -0.0142, "rho": -0.0212, "theo": 2.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "SEA270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.726, "open_interest": 1.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.1014, "vega": 0.0272, "theta": -0.0216, "rho": 0.0082, "theo": 1.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-07-21T15:27:38", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "SEA270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0672, "vega": 0.0292, "theta": -0.0142, "rho": -0.025, "theo": 2.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.09, "vega": 0.0284, "theta": -0.021, "rho": 0.0079, "theo": 1.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-13T09:53:55", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SEA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0621, "vega": 0.0281, "theta": -0.0142, "rho": -0.0285, "theo": 3.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:24:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": 0.3979, "gamma": 0.0784, "vega": 0.028, "theta": -0.0203, "rho": 0.0074, "theo": 1.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:14:14", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SEA270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9029, "open_interest": 0.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0563, "vega": 0.0269, "theta": -0.0142, "rho": -0.0317, "theo": 4.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SEA270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3787, "open_interest": 385.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0682, "vega": 0.027, "theta": -0.0196, "rho": 0.0068, "theo": 1.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:57:30", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "SEA270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0509, "vega": 0.0256, "theta": -0.0141, "rho": -0.0346, "theo": 5.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SEA270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0598, "vega": 0.0262, "theta": -0.019, "rho": 0.0064, "theo": 0.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T11:42:57", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEA270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0461, "vega": 0.0244, "theta": -0.014, "rho": -0.0374, "theo": 6.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499997615814}, {"option": "SEA270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0528, "vega": 0.0248, "theta": -0.0184, "rho": 0.0059, "theo": 0.8719, "change": 0.0, "open": 0.0, "high": 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": "SEA270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.042, "vega": 0.0233, "theta": -0.0139, "rho": -0.0399, "theo": 7.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000021457672}, {"option": "SEA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.075, "open_interest": 1.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0472, "vega": 0.0236, "theta": -0.0178, "rho": 0.0054, "theo": 0.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-07-21T15:27:38", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SEA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0385, "vega": 0.0222, "theta": -0.0137, "rho": -0.0424, "theo": 8.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000021457672}, {"option": "SEA270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1301, "open_interest": 0.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0425, "vega": 0.0228, "theta": -0.0174, "rho": 0.0052, "theo": 0.7404, "change": 0.0, "open": 0.0, "high": 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": "SEA270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8093, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0354, "vega": 0.0213, "theta": -0.0135, "rho": -0.0448, "theo": 9.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-08T14:16:16", "percent_change": 0.0, "prev_day_close": 8.65000021457672}, {"option": "SEA270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0166, "vega": 0.0199, "theta": -0.0074, "rho": 0.021, "theo": 9.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SEA270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0158, "vega": 0.0253, "theta": -0.0082, "rho": -0.0133, "theo": 1.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0206, "vega": 0.0219, "theta": -0.0078, "rho": 0.0223, "theo": 8.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SEA270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0192, "vega": 0.028, "theta": -0.0082, "rho": -0.0148, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0253, "vega": 0.0268, "theta": -0.0081, "rho": 0.0271, "theo": 7.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000007152557}, {"option": "SEA270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0234, "vega": 0.0308, "theta": -0.0082, "rho": -0.0167, "theo": 1.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0308, "vega": 0.0293, "theta": -0.0083, "rho": 0.0281, "theo": 6.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "SEA270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0282, "vega": 0.0338, "theta": -0.0082, "rho": -0.0187, "theo": 1.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0374, "vega": 0.0319, "theta": -0.0085, "rho": 0.0288, "theo": 5.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12499982118607}, {"option": "SEA270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9801, "open_interest": 0.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.034, "vega": 0.037, "theta": -0.0082, "rho": -0.0212, "theo": 1.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0446, "vega": 0.0372, "theta": -0.0086, "rho": 0.0327, "theo": 4.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500001192093}, {"option": "SEA270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0408, "vega": 0.0403, "theta": -0.0082, "rho": -0.024, "theo": 1.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0522, "vega": 0.0418, "theta": -0.0085, "rho": 0.0355, "theo": 4.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "SEA270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7495, "open_interest": 0.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0483, "vega": 0.0435, "theta": -0.0082, "rho": -0.0273, "theo": 1.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3278, "open_interest": 2.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0591, "vega": 0.0446, "theta": -0.0084, "rho": 0.0342, "theo": 3.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-14T15:39:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3593, "gamma": 0.056, "vega": 0.0464, "theta": -0.0081, "rho": -0.031, "theo": 2.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.6047, "gamma": 0.064, "vega": 0.0478, "theta": -0.0082, "rho": 0.0343, "theo": 2.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0626, "vega": 0.0485, "theta": -0.0081, "rho": -0.035, "theo": 2.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEA270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0657, "vega": 0.0494, "theta": -0.008, "rho": 0.0329, "theo": 2.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SEA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4407, "open_interest": 10.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0665, "vega": 0.0493, "theta": -0.008, "rho": -0.0392, "theo": 2.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T13:35:01", "percent_change": 0.0, "prev_day_close": 5.1250001937151}, {"option": "SEA270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5053, "open_interest": 1.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0646, "vega": 0.0497, "theta": -0.0079, "rho": 0.0305, "theo": 1.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:10:00", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SEA270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0671, "vega": 0.049, "theta": -0.008, "rho": -0.0429, "theo": 3.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SEA270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5486, "open_interest": 20.0, "volume": 0.0, "delta": 0.4251, "gamma": 0.0617, "vega": 0.0489, "theta": -0.0078, "rho": 0.0278, "theo": 1.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T12:48:41", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SEA270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.118, "open_interest": 2.0, "volume": 1.0, "delta": -0.6024, "gamma": 0.0651, "vega": 0.0476, "theta": -0.0079, "rho": -0.0458, "theo": 4.2932, "change": -1.125, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:51:20", "percent_change": -22.3881, "prev_day_close": 5.02500000037253}, {"option": "SEA270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.058, "vega": 0.0476, "theta": -0.0078, "rho": 0.0253, "theo": 1.442, "change": 0.0, "open": 0.0, "high": 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": "SEA270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0617, "vega": 0.0457, "theta": -0.0078, "rho": -0.048, "theo": 5.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SEA270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6246, "open_interest": 3.0, "volume": 1.0, "delta": 0.3455, "gamma": 0.0541, "vega": 0.046, "theta": -0.0078, "rho": 0.0229, "theo": 1.2943, "change": -1.6, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:09:42", "percent_change": -96.9697, "prev_day_close": 1.64999997615814}, {"option": "SEA270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0577, "vega": 0.0438, "theta": -0.0077, "rho": -0.0506, "theo": 5.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "SEA270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0503, "vega": 0.0444, "theta": -0.0078, "rho": 0.021, "theo": 1.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SEA270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0537, "vega": 0.0416, "theta": -0.0075, "rho": -0.0519, "theo": 6.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.424999833107}, {"option": "SEA270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0468, "vega": 0.0427, "theta": -0.0078, "rho": 0.0193, "theo": 1.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SEA270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0499, "vega": 0.0395, "theta": -0.0073, "rho": -0.0533, "theo": 7.7436, "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": 8.35000014305115}, {"option": "SEA270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0436, "vega": 0.0412, "theta": -0.0077, "rho": 0.0178, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SEA270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7841, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0465, "vega": 0.0378, "theta": -0.0072, "rho": -0.0555, "theo": 8.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SEA270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0408, "vega": 0.0397, "theta": -0.0077, "rho": 0.0166, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SEA270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0433, "vega": 0.0358, "theta": -0.007, "rho": -0.0561, "theo": 9.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "SEA270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0382, "vega": 0.0383, "theta": -0.0076, "rho": 0.0155, "theo": 0.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SEA270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0405, "vega": 0.0342, "theta": -0.0067, "rho": -0.0566, "theo": 10.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999998569489}], "symbol": "SEA", "security_type": "stock", "exchange_id": 3, "current_price": 19.87, "price_change": -0.07, "price_change_percent": -0.3511, "bid": 19.5, "ask": 19.9, "bid_size": 200, "ask_size": 600, "open": 19.88, "high": 19.9963, "low": 19.791, "close": 19.87, "prev_day_close": 19.94, "volume": 22540, "iv30": 67.164, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415194403, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "SEA"}