{"timestamp": "2026-11-09 23:24:07", "data": {"options": [{"option": "SECZ261120C00001000", "bid": 5.2, "bid_size": 78.0, "ask": 6.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0013, "rho": 0.0004, "theo": 5.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SECZ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 5.8282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0015, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "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": 0.025000000372529}, {"option": "SECZ261120C00002500", "bid": 4.1, "bid_size": 82.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0098, "vega": 0.0004, "theta": -0.0052, "rho": 0.0008, "theo": 4.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T11:18:09", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SECZ261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0098, "vega": 0.0004, "theta": -0.0057, "rho": 0.0, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SECZ261120C00004000", "bid": 2.65, "bid_size": 67.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0393, "vega": 0.0013, "theta": -0.0127, "rho": 0.0013, "theo": 3.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T11:18:40", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SECZ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 1.8157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0394, "vega": 0.0013, "theta": -0.013, "rho": -0.0001, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SECZ261120C00005000", "bid": 1.8, "bid_size": 98.0, "ask": 2.25, "ask_size": 82.0, "iv": 1.2224, "open_interest": 3.0, "volume": 0.0, "delta": 0.88, "gamma": 0.086, "vega": 0.0024, "theta": -0.0208, "rho": 0.0014, "theo": 2.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T11:18:40", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SECZ261120P00005000", "bid": 0.05, "bid_size": 88.0, "ask": 0.15, "ask_size": 56.0, "iv": 1.6516, "open_interest": 244.0, "volume": 21.0, "delta": -0.1204, "gamma": 0.0861, "vega": 0.0024, "theta": -0.021, "rho": -0.0003, "theo": 0.1588, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:10:38", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "SECZ261120C00006000", "bid": 0.9, "bid_size": 751.0, "ask": 1.6, "ask_size": 236.0, "iv": 1.4075, "open_interest": 12.0, "volume": 9.0, "delta": 0.7478, "gamma": 0.1539, "vega": 0.0039, "theta": -0.0303, "rho": 0.0014, "theo": 1.3617, "change": -0.05, "open": 1.29, "high": 1.35, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:38:01", "percent_change": -4.0, "prev_day_close": 1.24999997019768}, {"option": "SECZ261120P00006000", "bid": 0.05, "bid_size": 2020.0, "ask": 0.5, "ask_size": 29.0, "iv": 1.465, "open_interest": 18.0, "volume": 70.0, "delta": -0.2529, "gamma": 0.1542, "vega": 0.0039, "theta": -0.0305, "rho": -0.0006, "theo": 0.3656, "change": 0.025, "open": 0.3, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:59:24", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "SECZ261120C00007500", "bid": 0.55, "bid_size": 31.0, "ask": 0.65, "ask_size": 142.0, "iv": 1.6531, "open_interest": 595.0, "volume": 191.0, "delta": 0.4623, "gamma": 0.1978, "vega": 0.0048, "theta": -0.0368, "rho": 0.0009, "theo": 0.597, "change": 0.095, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:59:53", "percent_change": 18.0952, "prev_day_close": 0.525000005960464}, {"option": "SECZ261120P00007500", "bid": 0.9, "bid_size": 16.0, "ask": 1.25, "ask_size": 82.0, "iv": 1.751, "open_interest": 1707.0, "volume": 42.0, "delta": -0.539, "gamma": 0.1983, "vega": 0.0048, "theta": -0.0368, "rho": -0.0014, "theo": 1.0998, "change": 0.175, "open": 1.0, "high": 1.4, "low": 1.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:59:47", "percent_change": 16.2791, "prev_day_close": 1.07499998807907}, {"option": "SECZ261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.6197, "open_interest": 116.0, "volume": 104.0, "delta": 0.2549, "gamma": 0.149, "vega": 0.0039, "theta": -0.0313, "rho": 0.0005, "theo": 0.2797, "change": 0.025, "open": 0.26, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:41:51", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "SECZ261120P00009000", "bid": 1.95, "bid_size": 58.0, "ask": 2.55, "ask_size": 79.0, "iv": 1.6803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.1495, "vega": 0.0039, "theta": -0.0312, "rho": -0.0018, "theo": 2.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "SECZ261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 239.0, "iv": 1.838, "open_interest": 1067.0, "volume": 12.0, "delta": 0.1762, "gamma": 0.1136, "vega": 0.0031, "theta": -0.0262, "rho": 0.0004, "theo": 0.1833, "change": -0.025, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:00:14", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "SECZ261120P00010000", "bid": 2.95, "bid_size": 65.0, "ask": 3.4, "ask_size": 137.0, "iv": 1.8302, "open_interest": 1452.0, "volume": 1.0, "delta": -0.8259, "gamma": 0.1142, "vega": 0.0031, "theta": -0.026, "rho": -0.002, "theo": 3.1856, "change": -0.18, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T11:31:04", "percent_change": -5.53846, "prev_day_close": 3.25}, {"option": "SECZ261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 441.0, "iv": 2.2276, "open_interest": 20.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0863, "vega": 0.0025, "theta": -0.0217, "rho": 0.0003, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:46:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SECZ261120P00011000", "bid": 3.8, "bid_size": 88.0, "ask": 4.7, "ask_size": 68.0, "iv": 2.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.087, "vega": 0.0025, "theta": -0.0214, "rho": -0.0021, "theo": 4.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SECZ261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1227.0, "iv": 2.3234, "open_interest": 1491.0, "volume": 86.0, "delta": 0.0811, "gamma": 0.0585, "vega": 0.0018, "theta": -0.0164, "rho": 0.0002, "theo": 0.0793, "change": 0.005, "open": 0.05, "high": 0.17, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:52:22", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "SECZ261120P00012500", "bid": 5.4, "bid_size": 57.0, "ask": 5.9, "ask_size": 21.0, "iv": 2.4252, "open_interest": 598.0, "volume": 56.0, "delta": -0.9216, "gamma": 0.0594, "vega": 0.0018, "theta": -0.0161, "rho": -0.0021, "theo": 5.5816, "change": -0.11, "open": 5.64, "high": 5.64, "low": 5.54, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T15:52:18", "percent_change": -1.9469, "prev_day_close": 5.65000009536743}, {"option": "SECZ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 479.0, "iv": 2.8507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0411, "vega": 0.0013, "theta": -0.0127, "rho": 0.0001, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SECZ261120P00014000", "bid": 6.2, "bid_size": 81.0, "ask": 8.4, "ask_size": 58.0, "iv": 3.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0422, "vega": 0.0013, "theta": -0.0122, "rho": -0.002, "theo": 7.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-11-06T13:26:49", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SECZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1519.0, "iv": 2.817, "open_interest": 1888.0, "volume": 6.0, "delta": 0.0441, "gamma": 0.0332, "vega": 0.0011, "theta": -0.0107, "rho": 0.0001, "theo": 0.042, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:37:41", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "SECZ261120P00015000", "bid": 7.9, "bid_size": 55.0, "ask": 8.5, "ask_size": 26.0, "iv": 3.1464, "open_interest": 96.0, "volume": 8.0, "delta": -0.9594, "gamma": 0.0342, "vega": 0.001, "theta": -0.0102, "rho": -0.002, "theo": 8.0448, "change": -0.08, "open": 8.05, "high": 8.19, "low": 8.05, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-11-09T15:53:16", "percent_change": -0.981593, "prev_day_close": 8.14999985694885}, {"option": "SECZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 457.0, "iv": 3.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0271, "vega": 0.0009, "theta": -0.0092, "rho": 0.0001, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SECZ261120P00016000", "bid": 8.0, "bid_size": 81.0, "ask": 10.4, "ask_size": 57.0, "iv": 3.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0281, "vega": 0.0008, "theta": -0.0086, "rho": -0.0019, "theo": 9.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-11-06T13:30:27", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SECZ261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1948.0, "iv": 3.4506, "open_interest": 2981.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0206, "vega": 0.0007, "theta": -0.0074, "rho": 0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:31:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SECZ261120P00017500", "bid": 10.3, "bid_size": 261.0, "ask": 10.9, "ask_size": 108.0, "iv": 3.0798, "open_interest": 161.0, "volume": 2.0, "delta": -0.9775, "gamma": 0.0217, "vega": 0.0006, "theta": -0.0066, "rho": -0.0016, "theo": 10.5286, "change": 0.06, "open": 10.66, "high": 10.66, "low": 10.66, "tick": "no_change", "last_trade_price": 10.66, "last_trade_time": "2026-11-09T14:18:50", "percent_change": 0.566039, "prev_day_close": 10.5999999046326}, {"option": "SECZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1661.0, "iv": 3.6712, "open_interest": 940.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0136, "vega": 0.0005, "theta": -0.0053, "rho": 0.0, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:52:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SECZ261120P00020000", "bid": 12.0, "bid_size": 80.0, "ask": 15.0, "ask_size": 57.0, "iv": 4.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0152, "vega": 0.0004, "theta": -0.0042, "rho": -0.0013, "theo": 13.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.71, "last_trade_time": "2026-11-05T15:08:54", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SECZ261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1516.0, "iv": 4.0813, "open_interest": 652.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0095, "vega": 0.0004, "theta": -0.0039, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T12:58:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SECZ261120P00022500", "bid": 14.5, "bid_size": 77.0, "ask": 17.5, "ask_size": 26.0, "iv": 5.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0104, "vega": 0.0002, "theta": -0.0026, "rho": -0.0007, "theo": 15.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SECZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1414.0, "iv": 4.3341, "open_interest": 597.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0069, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T12:58:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SECZ261120P00025000", "bid": 17.0, "bid_size": 76.0, "ask": 20.0, "ask_size": 26.0, "iv": 5.5521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0014, "rho": -0.0002, "theo": 18.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.49, "last_trade_time": "2026-10-30T11:44:28", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SECZ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 343.0, "iv": 4.7583, "open_interest": 45.0, "volume": 0.0, "delta": 0.005, "gamma": 0.004, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:46:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SECZ261120P00030000", "bid": 22.0, "bid_size": 77.0, "ask": 24.9, "ask_size": 53.0, "iv": 5.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 23.015, "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": 23.0499992370605}, {"option": "SECZ261218C00001000", "bid": 5.0, "bid_size": 44.0, "ask": 7.0, "ask_size": 38.0, "iv": 3.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0022, "rho": 0.0001, "theo": 5.9865, "change": 0.0, "open": 0.0, "high": 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": "SECZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.0889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0016, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SECZ261218C00002500", "bid": 3.9, "bid_size": 38.0, "ask": 4.8, "ask_size": 97.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.017, "vega": 0.0013, "theta": -0.0041, "rho": 0.001, "theo": 4.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-08T10:59:54", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SECZ261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.6579, "open_interest": 256.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0147, "vega": 0.0016, "theta": -0.0039, "rho": -0.0003, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T09:41:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SECZ261218C00004000", "bid": 2.75, "bid_size": 48.0, "ask": 3.3, "ask_size": 68.0, "iv": 1.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.048, "vega": 0.0036, "theta": -0.0074, "rho": 0.0022, "theo": 3.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SECZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 430.0, "iv": 1.9543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0455, "vega": 0.0037, "theta": -0.0073, "rho": -0.0009, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 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": "SECZ261218C00005000", "bid": 1.9, "bid_size": 483.0, "ask": 3.3, "ask_size": 478.0, "iv": 1.882, "open_interest": 269.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0823, "vega": 0.0056, "theta": -0.0101, "rho": 0.0028, "theo": 2.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-11-03T12:50:09", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SECZ261218P00005000", "bid": 0.1, "bid_size": 2006.0, "ask": 0.5, "ask_size": 1078.0, "iv": 1.2786, "open_interest": 1990.0, "volume": 4.0, "delta": -0.1681, "gamma": 0.0798, "vega": 0.0057, "theta": -0.01, "rho": -0.0017, "theo": 0.3502, "change": 0.025, "open": 0.25, "high": 0.42, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:01:32", "percent_change": 9.09091, "prev_day_close": 0.274999994784594}, {"option": "SECZ261218C00006000", "bid": 1.3, "bid_size": 435.0, "ask": 2.5, "ask_size": 492.0, "iv": 1.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7083, "gamma": 0.1182, "vega": 0.0077, "theta": -0.0127, "rho": 0.003, "theo": 1.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SECZ261218P00006000", "bid": 0.3, "bid_size": 2095.0, "ask": 1.0, "ask_size": 456.0, "iv": 1.2613, "open_interest": 11.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.116, "vega": 0.0077, "theta": -0.0126, "rho": -0.003, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T10:59:26", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SECZ261218C00007500", "bid": 0.8, "bid_size": 22.0, "ask": 1.2, "ask_size": 1117.0, "iv": 1.3535, "open_interest": 8831.0, "volume": 65.0, "delta": 0.504, "gamma": 0.1383, "vega": 0.009, "theta": -0.0146, "rho": 0.0025, "theo": 0.9098, "change": -0.05, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:00:22", "percent_change": -5.26316, "prev_day_close": 0.949999988079071}, {"option": "SECZ261218P00007500", "bid": 1.35, "bid_size": 18.0, "ask": 1.9, "ask_size": 636.0, "iv": 1.4266, "open_interest": 674.0, "volume": 2.0, "delta": -0.4868, "gamma": 0.137, "vega": 0.009, "theta": -0.0144, "rho": -0.0054, "theo": 1.4692, "change": -0.075, "open": 1.45, "high": 1.5, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:05:06", "percent_change": -4.7619, "prev_day_close": 1.57499998807907}, {"option": "SECZ261218C00009000", "bid": 0.4, "bid_size": 26.0, "ask": 0.8, "ask_size": 550.0, "iv": 1.3636, "open_interest": 21.0, "volume": 12.0, "delta": 0.3492, "gamma": 0.1216, "vega": 0.0084, "theta": -0.0142, "rho": 0.0019, "theo": 0.5645, "change": -0.03, "open": 0.7, "high": 0.7, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T12:00:24", "percent_change": -4.61539, "prev_day_close": 0.650000005960464}, {"option": "SECZ261218P00009000", "bid": 2.0, "bid_size": 482.0, "ask": 3.1, "ask_size": 147.0, "iv": 1.2382, "open_interest": 2.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.1208, "vega": 0.0084, "theta": -0.014, "rho": -0.0077, "theo": 2.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T13:15:48", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SECZ261218C00010000", "bid": 0.2, "bid_size": 1204.0, "ask": 0.7, "ask_size": 2017.0, "iv": 1.3996, "open_interest": 3790.0, "volume": 28.0, "delta": 0.2794, "gamma": 0.1058, "vega": 0.0076, "theta": -0.0135, "rho": 0.0015, "theo": 0.4345, "change": -0.1, "open": 0.55, "high": 0.7, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:41:11", "percent_change": -20.0, "prev_day_close": 0.500000014901161}, {"option": "SECZ261218P00010000", "bid": 3.2, "bid_size": 559.0, "ask": 3.8, "ask_size": 322.0, "iv": 1.3993, "open_interest": 384.0, "volume": 1.0, "delta": -0.7097, "gamma": 0.1054, "vega": 0.0076, "theta": -0.0131, "rho": -0.0088, "theo": 3.4847, "change": -0.26, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-09T11:31:04", "percent_change": -7.22222, "prev_day_close": 3.60000002384186}, {"option": "SECZ261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 682.0, "iv": 1.8399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0912, "vega": 0.0068, "theta": -0.0126, "rho": 0.0013, "theo": 0.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SECZ261218P00011000", "bid": 3.8, "bid_size": 272.0, "ask": 5.7, "ask_size": 64.0, "iv": 1.9059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0912, "vega": 0.0068, "theta": -0.0122, "rho": -0.0098, "theo": 4.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SECZ261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2028.0, "iv": 1.586, "open_interest": 1271.0, "volume": 28.0, "delta": 0.1755, "gamma": 0.0736, "vega": 0.0058, "theta": -0.0113, "rho": 0.001, "theo": 0.2606, "change": -0.07, "open": 0.17, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:52:10", "percent_change": -28.0, "prev_day_close": 0.250000007450581}, {"option": "SECZ261218P00012500", "bid": 5.2, "bid_size": 422.0, "ask": 6.5, "ask_size": 326.0, "iv": 1.6018, "open_interest": 253.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.074, "vega": 0.0059, "theta": -0.0108, "rho": -0.0107, "theo": 5.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T11:33:37", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SECZ261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 495.0, "iv": 1.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0604, "vega": 0.005, "theta": -0.0102, "rho": 0.0008, "theo": 0.205, "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": 0.25}, {"option": "SECZ261218P00014000", "bid": 6.1, "bid_size": 198.0, "ask": 8.5, "ask_size": 37.0, "iv": 1.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0611, "vega": 0.005, "theta": -0.0096, "rho": -0.0113, "theo": 7.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SECZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1406.0, "iv": 1.6335, "open_interest": 1206.0, "volume": 3.0, "delta": 0.1221, "gamma": 0.0534, "vega": 0.0046, "theta": -0.0095, "rho": 0.0007, "theo": 0.1781, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:34:24", "percent_change": -25.7143, "prev_day_close": 0.175000006332994}, {"option": "SECZ261218P00015000", "bid": 7.7, "bid_size": 143.0, "ask": 8.7, "ask_size": 66.0, "iv": 1.6202, "open_interest": 71.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0544, "vega": 0.0046, "theta": -0.0089, "rho": -0.0116, "theo": 8.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-27T15:14:33", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SECZ261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 458.0, "iv": 1.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0476, "vega": 0.0042, "theta": -0.0089, "rho": 0.0006, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SECZ261218P00016000", "bid": 8.0, "bid_size": 84.0, "ask": 10.7, "ask_size": 67.0, "iv": 2.0126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0488, "vega": 0.0042, "theta": -0.0082, "rho": -0.0118, "theo": 9.1844, "change": 0.0, "open": 0.0, "high": 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": "SECZ261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1381.0, "iv": 1.9615, "open_interest": 598.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0406, "vega": 0.0037, "theta": -0.0081, "rho": 0.0005, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:13:04", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SECZ261218P00017500", "bid": 10.4, "bid_size": 55.0, "ask": 10.9, "ask_size": 66.0, "iv": 1.728, "open_interest": 30.0, "volume": 1.0, "delta": -0.9004, "gamma": 0.042, "vega": 0.0037, "theta": -0.0073, "rho": -0.012, "theo": 10.6549, "change": -0.01, "open": 10.69, "high": 10.69, "low": 10.69, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-11-09T14:13:38", "percent_change": -0.0934562, "prev_day_close": 10.6999998092651}, {"option": "SECZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1335.0, "iv": 2.0316, "open_interest": 589.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0322, "vega": 0.0031, "theta": -0.007, "rho": 0.0004, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:58:04", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SECZ261218P00020000", "bid": 12.8, "bid_size": 56.0, "ask": 13.6, "ask_size": 12.0, "iv": 2.0516, "open_interest": 16.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0339, "vega": 0.0031, "theta": -0.0061, "rho": -0.0121, "theo": 13.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-29T09:30:28", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SECZ261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 825.0, "iv": 1.8701, "open_interest": 928.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0262, "vega": 0.0026, "theta": -0.0061, "rho": 0.0003, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T15:47:53", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SECZ261218P00022500", "bid": 15.3, "bid_size": 12.0, "ask": 15.9, "ask_size": 12.0, "iv": 1.9247, "open_interest": 7.0, "volume": 1.0, "delta": -0.9366, "gamma": 0.0284, "vega": 0.0026, "theta": -0.0051, "rho": -0.012, "theo": 15.5939, "change": -0.15, "open": 15.65, "high": 15.65, "low": 15.65, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-09T14:20:17", "percent_change": -0.949368, "prev_day_close": 15.8000001907349}, {"option": "SECZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1100.0, "iv": 1.994, "open_interest": 840.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0218, "vega": 0.0022, "theta": -0.0054, "rho": 0.0003, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:23:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SECZ261218P00025000", "bid": 17.8, "bid_size": 17.0, "ask": 18.6, "ask_size": 57.0, "iv": 2.3716, "open_interest": 42.0, "volume": 1.0, "delta": -0.9478, "gamma": 0.0244, "vega": 0.0022, "theta": -0.0043, "rho": -0.0116, "theo": 18.0752, "change": 0.03, "open": 18.18, "high": 18.18, "low": 18.18, "tick": "up", "last_trade_price": 18.18, "last_trade_time": "2026-11-09T14:15:36", "percent_change": 0.165286, "prev_day_close": 18.1500005722046}, {"option": "SECZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 329.0, "iv": 2.2028, "open_interest": 62.0, "volume": 0.0, "delta": 0.035, "gamma": 0.016, "vega": 0.0017, "theta": -0.0044, "rho": 0.0002, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:05:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SECZ261218P00030000", "bid": 22.8, "bid_size": 56.0, "ask": 23.6, "ask_size": 12.0, "iv": 2.6265, "open_interest": 3.0, "volume": 2.0, "delta": -0.9636, "gamma": 0.0194, "vega": 0.0016, "theta": -0.0031, "rho": -0.0106, "theo": 23.0497, "change": -0.03, "open": 23.18, "high": 23.18, "low": 23.17, "tick": "down", "last_trade_price": 23.17, "last_trade_time": "2026-11-09T14:17:04", "percent_change": -0.129314, "prev_day_close": 23.2000007629395}, {"option": "SECZ270115C00001000", "bid": 4.9, "bid_size": 70.0, "ask": 7.1, "ask_size": 35.0, "iv": 3.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0016, "rho": 0.0004, "theo": 5.9093, "change": 0.0, "open": 0.0, "high": 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": "SECZ270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 3.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0035, "vega": 0.0008, "theta": -0.0014, "rho": -0.0002, "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": 0.100000001490116}, {"option": "SECZ270115C00002000", "bid": 3.9, "bid_size": 338.0, "ask": 6.1, "ask_size": 36.0, "iv": 2.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0137, "vega": 0.0015, "theta": -0.0027, "rho": 0.0013, "theo": 4.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SECZ270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0112, "vega": 0.0019, "theta": -0.0026, "rho": -0.0005, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SECZ270115C00003000", "bid": 2.9, "bid_size": 477.0, "ask": 4.9, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0279, "vega": 0.0032, "theta": -0.0041, "rho": 0.0026, "theo": 4.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SECZ270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 3.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0251, "vega": 0.0035, "theta": -0.0041, "rho": -0.0011, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 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": "SECZ270115C00004000", "bid": 2.1, "bid_size": 507.0, "ask": 4.1, "ask_size": 216.0, "iv": 1.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0493, "vega": 0.0055, "theta": -0.0059, "rho": 0.0037, "theo": 3.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SECZ270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 35.0, "iv": 2.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0464, "vega": 0.0057, "theta": -0.0059, "rho": -0.002, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 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": "SECZ270115C00005000", "bid": 1.3, "bid_size": 619.0, "ask": 3.5, "ask_size": 407.0, "iv": 1.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0746, "vega": 0.0081, "theta": -0.0078, "rho": 0.0044, "theo": 2.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SECZ270115P00005000", "bid": 0.05, "bid_size": 2953.0, "ask": 2.55, "ask_size": 900.0, "iv": 2.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.072, "vega": 0.0081, "theta": -0.0077, "rho": -0.0036, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SECZ270115C00006000", "bid": 1.15, "bid_size": 463.0, "ask": 2.85, "ask_size": 505.0, "iv": 1.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0949, "vega": 0.0102, "theta": -0.0095, "rho": 0.0045, "theo": 1.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "SECZ270115P00006000", "bid": 0.15, "bid_size": 2375.0, "ask": 1.35, "ask_size": 857.0, "iv": 1.0358, "open_interest": 0.0, "volume": 1.0, "delta": -0.2981, "gamma": 0.0928, "vega": 0.0102, "theta": -0.0094, "rho": -0.0056, "theo": 0.9627, "change": -0.625, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:35:46", "percent_change": -42.3729, "prev_day_close": 1.47500004805624}, {"option": "SECZ270115C00007000", "bid": 1.05, "bid_size": 1672.0, "ask": 1.65, "ask_size": 735.0, "iv": 1.2249, "open_interest": 0.0, "volume": 6.0, "delta": 0.5854, "gamma": 0.1036, "vega": 0.0113, "theta": -0.0106, "rho": 0.0043, "theo": 1.3878, "change": 0.15, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T09:30:32", "percent_change": 8.57142, "prev_day_close": 1.75000005960464}, {"option": "SECZ270115P00007000", "bid": 1.15, "bid_size": 1611.0, "ask": 2.0, "ask_size": 601.0, "iv": 1.2889, "open_interest": 0.0, "volume": 3.0, "delta": -0.4016, "gamma": 0.1021, "vega": 0.0113, "theta": -0.0105, "rho": -0.0078, "theo": 1.5404, "change": -0.41, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T09:59:13", "percent_change": -22.1622, "prev_day_close": 1.85000005364418}, {"option": "SECZ270115C00008000", "bid": 0.05, "bid_size": 2720.0, "ask": 2.15, "ask_size": 1330.0, "iv": 1.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.1027, "vega": 0.0116, "theta": -0.0113, "rho": 0.0038, "theo": 1.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "SECZ270115P00008000", "bid": 1.25, "bid_size": 598.0, "ask": 3.9, "ask_size": 189.0, "iv": 1.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.1018, "vega": 0.0116, "theta": -0.011, "rho": -0.0098, "theo": 2.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SECZ270115C00009000", "bid": 0.05, "bid_size": 2631.0, "ask": 1.05, "ask_size": 68.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0971, "vega": 0.0114, "theta": -0.0115, "rho": 0.0034, "theo": 0.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "SECZ270115P00009000", "bid": 2.6, "bid_size": 15.0, "ask": 3.5, "ask_size": 42.0, "iv": 1.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0966, "vega": 0.0114, "theta": -0.0112, "rho": -0.0116, "theo": 3.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SECZ270115C00010000", "bid": 0.05, "bid_size": 2641.0, "ask": 1.75, "ask_size": 645.0, "iv": 1.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0899, "vega": 0.011, "theta": -0.0115, "rho": 0.003, "theo": 0.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "SECZ270115P00010000", "bid": 2.75, "bid_size": 265.0, "ask": 5.2, "ask_size": 55.0, "iv": 1.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0899, "vega": 0.011, "theta": -0.0111, "rho": -0.0131, "theo": 3.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "SECZ270115C00011000", "bid": 0.05, "bid_size": 2632.0, "ask": 0.75, "ask_size": 69.0, "iv": 1.1813, "open_interest": 0.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0828, "vega": 0.0105, "theta": -0.0113, "rho": 0.0027, "theo": 0.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "SECZ270115P00011000", "bid": 3.4, "bid_size": 121.0, "ask": 6.1, "ask_size": 33.0, "iv": 1.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0831, "vega": 0.0105, "theta": -0.0109, "rho": -0.0143, "theo": 4.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SECZ270115C00012000", "bid": 0.05, "bid_size": 2682.0, "ask": 1.0, "ask_size": 413.0, "iv": 1.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0762, "vega": 0.01, "theta": -0.0111, "rho": 0.0024, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SECZ270115P00012000", "bid": 4.3, "bid_size": 201.0, "ask": 7.0, "ask_size": 45.0, "iv": 1.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0768, "vega": 0.01, "theta": -0.0106, "rho": -0.0154, "theo": 5.7061, "change": 0.0, "open": 0.0, "high": 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": "SECZ270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 660.0, "iv": 1.6695, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0702, "vega": 0.0095, "theta": -0.0108, "rho": 0.0022, "theo": 0.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SECZ270115P00013000", "bid": 5.2, "bid_size": 199.0, "ask": 8.0, "ask_size": 44.0, "iv": 1.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0711, "vega": 0.0095, "theta": -0.0102, "rho": -0.0164, "theo": 6.6374, "change": 0.0, "open": 0.0, "high": 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": "SECZ270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1927.0, "iv": 1.7931, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.065, "vega": 0.009, "theta": -0.0105, "rho": 0.002, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SECZ270115P00014000", "bid": 6.1, "bid_size": 199.0, "ask": 8.9, "ask_size": 35.0, "iv": 1.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0661, "vega": 0.009, "theta": -0.0099, "rho": -0.0172, "theo": 7.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SECZ270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1958.0, "iv": 1.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0604, "vega": 0.0086, "theta": -0.0102, "rho": 0.0018, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SECZ270115P00015000", "bid": 7.1, "bid_size": 199.0, "ask": 9.9, "ask_size": 35.0, "iv": 1.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0617, "vega": 0.0086, "theta": -0.0095, "rho": -0.0179, "theo": 8.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "SECZ270319C00001000", "bid": 4.7, "bid_size": 44.0, "ask": 7.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0067, "vega": 0.0004, "theta": -0.001, "rho": 0.0004, "theo": 5.9078, "change": 0.0, "open": 0.0, "high": 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": "SECZ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 9.0, "iv": 2.8563, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0039, "vega": 0.0013, "theta": -0.0009, "rho": -0.0005, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SECZ270319C00002500", "bid": 3.7, "bid_size": 114.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0219, "vega": 0.0042, "theta": -0.0026, "rho": 0.0036, "theo": 4.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-10-22T14:28:25", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SECZ270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 1.2651, "open_interest": 22.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0183, "vega": 0.0047, "theta": -0.0026, "rho": -0.0021, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:35:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SECZ270319C00004000", "bid": 3.0, "bid_size": 96.0, "ask": 3.7, "ask_size": 86.0, "iv": 1.2821, "open_interest": 0.0, "volume": 2.0, "delta": 0.8482, "gamma": 0.0428, "vega": 0.0089, "theta": -0.0046, "rho": 0.0062, "theo": 3.3965, "change": 0.555, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T11:54:40", "percent_change": 17.2093, "prev_day_close": 3.22500002384186}, {"option": "SECZ270319P00004000", "bid": 0.05, "bid_size": 2969.0, "ask": 2.55, "ask_size": 1103.0, "iv": 2.0968, "open_interest": 1.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0398, "vega": 0.0091, "theta": -0.0046, "rho": -0.0052, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T11:09:59", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "SECZ270319C00005000", "bid": 2.3, "bid_size": 9.0, "ask": 3.0, "ask_size": 305.0, "iv": 1.3196, "open_interest": 177.0, "volume": 2.0, "delta": 0.774, "gamma": 0.0558, "vega": 0.0117, "theta": -0.0058, "rho": 0.007, "theo": 2.7926, "change": 0.3, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:54:40", "percent_change": 11.5385, "prev_day_close": 2.60000002384186}, {"option": "SECZ270319P00005000", "bid": 0.2, "bid_size": 2716.0, "ask": 1.75, "ask_size": 1431.0, "iv": 1.2833, "open_interest": 226.0, "volume": 25.0, "delta": -0.2089, "gamma": 0.0532, "vega": 0.0117, "theta": -0.0057, "rho": -0.008, "theo": 0.985, "change": -0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:52:11", "percent_change": -2.7027, "prev_day_close": 0.924999982118606}, {"option": "SECZ270319C00006000", "bid": 1.9, "bid_size": 397.0, "ask": 3.6, "ask_size": 453.0, "iv": 1.5991, "open_interest": 3.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0653, "vega": 0.0138, "theta": -0.0067, "rho": 0.0073, "theo": 2.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T10:45:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SECZ270319P00006000", "bid": 0.05, "bid_size": 2743.0, "ask": 3.4, "ask_size": 1104.0, "iv": 1.4421, "open_interest": 1.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0634, "vega": 0.0138, "theta": -0.0066, "rho": -0.0111, "theo": 1.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T13:38:29", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SECZ270319C00007500", "bid": 1.5, "bid_size": 23.0, "ask": 2.1, "ask_size": 1414.0, "iv": 1.291, "open_interest": 862.0, "volume": 1.0, "delta": 0.5904, "gamma": 0.0727, "vega": 0.0155, "theta": -0.0076, "rho": 0.0071, "theo": 1.7703, "change": 0.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:56:08", "percent_change": 2.77778, "prev_day_close": 1.80000001192093}, {"option": "SECZ270319P00007500", "bid": 1.5, "bid_size": 1919.0, "ask": 3.0, "ask_size": 1104.0, "iv": 1.1486, "open_interest": 406.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.0716, "vega": 0.0155, "theta": -0.0074, "rho": -0.0157, "theo": 2.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T13:06:12", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SECZ270319C00009000", "bid": 1.05, "bid_size": 1295.0, "ask": 1.7, "ask_size": 1203.0, "iv": 1.2718, "open_interest": 55.0, "volume": 2.0, "delta": 0.4999, "gamma": 0.074, "vega": 0.016, "theta": -0.0079, "rho": 0.0065, "theo": 1.3937, "change": 0.055, "open": 1.3, "high": 1.43, "low": 1.3, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T10:46:01", "percent_change": 4.0, "prev_day_close": 1.375}, {"option": "SECZ270319P00009000", "bid": 3.1, "bid_size": 492.0, "ask": 4.8, "ask_size": 335.0, "iv": 1.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0737, "vega": 0.016, "theta": -0.0076, "rho": -0.0201, "theo": 3.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SECZ270319C00010000", "bid": 1.0, "bid_size": 24.0, "ask": 1.5, "ask_size": 1994.0, "iv": 1.3224, "open_interest": 1041.0, "volume": 75.0, "delta": 0.4491, "gamma": 0.0727, "vega": 0.016, "theta": -0.0079, "rho": 0.006, "theo": 1.2054, "change": -0.2, "open": 1.26, "high": 1.27, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:54:28", "percent_change": -16.0, "prev_day_close": 1.25}, {"option": "SECZ270319P00010000", "bid": 3.9, "bid_size": 571.0, "ask": 4.5, "ask_size": 44.0, "iv": 1.1998, "open_interest": 296.0, "volume": 5.0, "delta": -0.5278, "gamma": 0.073, "vega": 0.016, "theta": -0.0076, "rho": -0.0226, "theo": 4.3502, "change": -0.05, "open": 4.3, "high": 4.3, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:05:29", "percent_change": -1.17647, "prev_day_close": 4.25}, {"option": "SECZ270319C00011000", "bid": 0.55, "bid_size": 1594.0, "ask": 2.3, "ask_size": 2077.0, "iv": 1.5409, "open_interest": 1.0, "volume": 0.0, "delta": 0.4051, "gamma": 0.0706, "vega": 0.0156, "theta": -0.0078, "rho": 0.0056, "theo": 1.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T14:31:53", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SECZ270319P00011000", "bid": 4.2, "bid_size": 487.0, "ask": 6.3, "ask_size": 276.0, "iv": 1.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0713, "vega": 0.0156, "theta": -0.0074, "rho": -0.0249, "theo": 5.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SECZ270319C00012500", "bid": 0.7, "bid_size": 1204.0, "ask": 1.1, "ask_size": 1668.0, "iv": 1.3418, "open_interest": 2824.0, "volume": 8.0, "delta": 0.35, "gamma": 0.0666, "vega": 0.015, "theta": -0.0076, "rho": 0.005, "theo": 0.8744, "change": -0.045, "open": 0.85, "high": 0.9, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:00:51", "percent_change": -5.14286, "prev_day_close": 0.875}, {"option": "SECZ270319P00012500", "bid": 5.6, "bid_size": 770.0, "ask": 7.0, "ask_size": 564.0, "iv": 1.193, "open_interest": 456.0, "volume": 2.0, "delta": -0.6281, "gamma": 0.0679, "vega": 0.015, "theta": -0.0071, "rho": -0.028, "theo": 6.4924, "change": 0.0, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T13:02:01", "percent_change": -7.39282e-07, "prev_day_close": 6.45000004768372}, {"option": "SECZ270319C00014000", "bid": 0.35, "bid_size": 1546.0, "ask": 1.95, "ask_size": 2144.0, "iv": 1.6188, "open_interest": 2.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0621, "vega": 0.0142, "theta": -0.0073, "rho": 0.0045, "theo": 0.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:12:41", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "SECZ270319P00014000", "bid": 7.0, "bid_size": 435.0, "ask": 9.2, "ask_size": 263.0, "iv": 1.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0642, "vega": 0.0142, "theta": -0.0067, "rho": -0.0303, "theo": 7.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SECZ270319C00015000", "bid": 0.25, "bid_size": 1572.0, "ask": 1.0, "ask_size": 2087.0, "iv": 1.3242, "open_interest": 2417.0, "volume": 25.0, "delta": 0.2802, "gamma": 0.0592, "vega": 0.0136, "theta": -0.007, "rho": 0.0042, "theo": 0.6655, "change": -0.05, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:32:07", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "SECZ270319P00015000", "bid": 7.9, "bid_size": 436.0, "ask": 9.8, "ask_size": 311.0, "iv": 1.4199, "open_interest": 130.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0616, "vega": 0.0136, "theta": -0.0064, "rho": -0.0318, "theo": 8.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T12:57:57", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "SECZ270319C00016000", "bid": 0.25, "bid_size": 1248.0, "ask": 1.8, "ask_size": 2273.0, "iv": 1.664, "open_interest": 2.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0563, "vega": 0.0131, "theta": -0.0068, "rho": 0.0039, "theo": 0.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:30:26", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SECZ270319P00016000", "bid": 8.8, "bid_size": 304.0, "ask": 10.8, "ask_size": 29.0, "iv": 1.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0592, "vega": 0.0131, "theta": -0.0061, "rho": -0.0328, "theo": 9.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SECZ270319C00017500", "bid": 0.05, "bid_size": 2856.0, "ask": 0.8, "ask_size": 2033.0, "iv": 1.2962, "open_interest": 326.0, "volume": 25.0, "delta": 0.2297, "gamma": 0.0523, "vega": 0.0123, "theta": -0.0065, "rho": 0.0035, "theo": 0.5251, "change": -0.07, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T12:22:17", "percent_change": -14.0, "prev_day_close": 0.499999994412065}, {"option": "SECZ270319P00017500", "bid": 10.2, "bid_size": 237.0, "ask": 12.2, "ask_size": 29.0, "iv": 1.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0557, "vega": 0.0122, "theta": -0.0056, "rho": -0.0343, "theo": 11.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SECZ270319C00020000", "bid": 0.05, "bid_size": 3012.0, "ask": 1.05, "ask_size": 2283.0, "iv": 1.5124, "open_interest": 578.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0462, "vega": 0.0111, "theta": -0.0059, "rho": 0.003, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:42:41", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "SECZ270319P00020000", "bid": 12.4, "bid_size": 208.0, "ask": 14.6, "ask_size": 29.0, "iv": 1.4237, "open_interest": 11.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0506, "vega": 0.0109, "theta": -0.0049, "rho": -0.0358, "theo": 13.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-28T11:49:58", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SECZ270319C00022500", "bid": 0.05, "bid_size": 11.0, "ask": 1.5, "ask_size": 2286.0, "iv": 1.7838, "open_interest": 37.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0411, "vega": 0.01, "theta": -0.0054, "rho": 0.0026, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T13:44:27", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SECZ270319P00022500", "bid": 14.4, "bid_size": 60.0, "ask": 17.0, "ask_size": 29.0, "iv": 1.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0464, "vega": 0.0097, "theta": -0.0043, "rho": -0.0366, "theo": 15.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "SECZ270319C00025000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 1235.0, "iv": 1.5526, "open_interest": 778.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0367, "vega": 0.009, "theta": -0.005, "rho": 0.0022, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T09:34:02", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "SECZ270319P00025000", "bid": 17.3, "bid_size": 60.0, "ask": 19.7, "ask_size": 29.0, "iv": 1.629, "open_interest": 1.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.043, "vega": 0.0086, "theta": -0.0037, "rho": -0.0363, "theo": 18.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-29T13:52:08", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SECZ270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2457.0, "iv": 1.5785, "open_interest": 58.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0297, "vega": 0.0075, "theta": -0.0042, "rho": 0.0017, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:55:13", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SECZ270319P00030000", "bid": 21.8, "bid_size": 60.0, "ask": 25.1, "ask_size": 29.0, "iv": 1.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0379, "vega": 0.0066, "theta": -0.0026, "rho": -0.0341, "theo": 23.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "SECZ270617C00001000", "bid": 5.0, "bid_size": 69.0, "ask": 7.3, "ask_size": 26.0, "iv": 2.1527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0054, "vega": 0.002, "theta": 0.0, "rho": 0.0025, "theo": 6.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SECZ270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 2.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0043, "vega": 0.0022, "theta": -0.0008, "rho": -0.0012, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SECZ270617C00002500", "bid": 3.6, "bid_size": 94.0, "ask": 5.7, "ask_size": 36.0, "iv": 1.1122, "open_interest": 13.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0179, "vega": 0.0068, "theta": -0.0013, "rho": 0.0073, "theo": 4.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SECZ270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 8.0, "iv": 1.7184, "open_interest": 5.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.017, "vega": 0.0069, "theta": -0.0021, "rho": -0.0044, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:53:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SECZ270617C00004000", "bid": 2.6, "bid_size": 620.0, "ask": 5.1, "ask_size": 446.0, "iv": 1.2864, "open_interest": 9.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0329, "vega": 0.0121, "theta": -0.0028, "rho": 0.0105, "theo": 3.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T12:08:22", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SECZ270617P00004000", "bid": 0.05, "bid_size": 2994.0, "ask": 2.8, "ask_size": 29.0, "iv": 1.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0324, "vega": 0.0121, "theta": -0.0033, "rho": -0.0096, "theo": 0.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "SECZ270617C00005000", "bid": 2.15, "bid_size": 627.0, "ask": 4.6, "ask_size": 450.0, "iv": 1.2846, "open_interest": 5.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0414, "vega": 0.015, "theta": -0.0036, "rho": 0.0116, "theo": 3.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:18:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SECZ270617P00005000", "bid": 0.15, "bid_size": 3066.0, "ask": 3.3, "ask_size": 901.0, "iv": 1.5286, "open_interest": 37.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0413, "vega": 0.015, "theta": -0.004, "rho": -0.0138, "theo": 1.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:55:14", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SECZ270617C00006000", "bid": 2.3, "bid_size": 356.0, "ask": 3.2, "ask_size": 366.0, "iv": 1.1516, "open_interest": 3.0, "volume": 1.0, "delta": 0.7341, "gamma": 0.048, "vega": 0.0173, "theta": -0.0043, "rho": 0.012, "theo": 2.8828, "change": 0.2, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T11:53:20", "percent_change": 7.27273, "prev_day_close": 2.75}, {"option": "SECZ270617P00006000", "bid": 0.45, "bid_size": 2356.0, "ask": 3.7, "ask_size": 953.0, "iv": 1.3574, "open_interest": 3.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0483, "vega": 0.0173, "theta": -0.0045, "rho": -0.0181, "theo": 1.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T11:36:43", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SECZ270617C00007500", "bid": 1.8, "bid_size": 820.0, "ask": 2.6, "ask_size": 829.0, "iv": 1.1309, "open_interest": 346.0, "volume": 211.0, "delta": 0.6544, "gamma": 0.0541, "vega": 0.0196, "theta": -0.005, "rho": 0.0119, "theo": 2.3911, "change": -0.15, "open": 2.18, "high": 2.85, "low": 2.18, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:30:03", "percent_change": -6.25, "prev_day_close": 2.39999997615814}, {"option": "SECZ270617P00007500", "bid": 1.55, "bid_size": 1870.0, "ask": 4.5, "ask_size": 973.0, "iv": 1.3272, "open_interest": 72.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.055, "vega": 0.0196, "theta": -0.005, "rho": -0.0244, "theo": 2.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T10:09:44", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SECZ270617C00009000", "bid": 0.9, "bid_size": 1426.0, "ask": 3.4, "ask_size": 1937.0, "iv": 1.2964, "open_interest": 38.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0569, "vega": 0.0208, "theta": -0.0055, "rho": 0.0114, "theo": 2.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-05T11:39:29", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SECZ270617P00009000", "bid": 2.55, "bid_size": 482.0, "ask": 5.6, "ask_size": 268.0, "iv": 1.3026, "open_interest": 20.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0586, "vega": 0.0208, "theta": -0.0052, "rho": -0.0304, "theo": 3.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-11-05T11:39:29", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SECZ270617C00010000", "bid": 1.5, "bid_size": 31.0, "ask": 2.1, "ask_size": 1413.0, "iv": 1.2291, "open_interest": 938.0, "volume": 6.0, "delta": 0.5447, "gamma": 0.0576, "vega": 0.0212, "theta": -0.0056, "rho": 0.011, "theo": 1.8296, "change": -0.25, "open": 1.96, "high": 2.15, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T13:19:12", "percent_change": -12.5, "prev_day_close": 2.0}, {"option": "SECZ270617P00010000", "bid": 3.4, "bid_size": 469.0, "ask": 6.1, "ask_size": 199.0, "iv": 1.2552, "open_interest": 1.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0597, "vega": 0.0212, "theta": -0.0053, "rho": -0.0338, "theo": 4.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T11:41:25", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SECZ270617C00011000", "bid": 1.1, "bid_size": 1142.0, "ask": 2.45, "ask_size": 2031.0, "iv": 1.3026, "open_interest": 52.0, "volume": 1.0, "delta": 0.5085, "gamma": 0.0576, "vega": 0.0213, "theta": -0.0058, "rho": 0.0106, "theo": 1.6651, "change": -0.155, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T14:17:09", "percent_change": -9.53846, "prev_day_close": 1.62500005960464}, {"option": "SECZ270617P00011000", "bid": 4.2, "bid_size": 471.0, "ask": 7.2, "ask_size": 177.0, "iv": 1.3247, "open_interest": 5.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0602, "vega": 0.0213, "theta": -0.0052, "rho": -0.037, "theo": 5.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T11:33:37", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SECZ270617C00012500", "bid": 0.05, "bid_size": 2776.0, "ask": 2.85, "ask_size": 2036.0, "iv": 1.2578, "open_interest": 37.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0568, "vega": 0.0212, "theta": -0.0058, "rho": 0.0099, "theo": 1.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:19:10", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SECZ270617P00012500", "bid": 5.4, "bid_size": 449.0, "ask": 8.3, "ask_size": 208.0, "iv": 1.2788, "open_interest": 2.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0601, "vega": 0.0211, "theta": -0.0051, "rho": -0.0413, "theo": 6.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T12:51:29", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SECZ270617C00014000", "bid": 0.75, "bid_size": 1170.0, "ask": 1.5, "ask_size": 1406.0, "iv": 1.1919, "open_interest": 13.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0554, "vega": 0.0209, "theta": -0.0058, "rho": 0.0093, "theo": 1.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T14:00:40", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "SECZ270617P00014000", "bid": 6.7, "bid_size": 120.0, "ask": 9.8, "ask_size": 27.0, "iv": 1.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.0595, "vega": 0.0207, "theta": -0.0048, "rho": -0.0451, "theo": 8.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SECZ270617C00015000", "bid": 0.4, "bid_size": 368.0, "ask": 2.6, "ask_size": 1352.0, "iv": 1.4239, "open_interest": 80.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0544, "vega": 0.0206, "theta": -0.0058, "rho": 0.0089, "theo": 1.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T15:11:09", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SECZ270617P00015000", "bid": 8.8, "bid_size": 10.0, "ask": 9.3, "ask_size": 10.0, "iv": 1.2941, "open_interest": 1.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0589, "vega": 0.0203, "theta": -0.0046, "rho": -0.047, "theo": 9.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-15T10:39:53", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SECZ270617C00016000", "bid": 0.65, "bid_size": 299.0, "ask": 2.5, "ask_size": 1483.0, "iv": 1.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0532, "vega": 0.0203, "theta": -0.0057, "rho": 0.0085, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "SECZ270617P00016000", "bid": 8.5, "bid_size": 107.0, "ask": 11.4, "ask_size": 21.0, "iv": 1.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0581, "vega": 0.0199, "theta": -0.0044, "rho": -0.0488, "theo": 9.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SECZ270617C00017500", "bid": 0.2, "bid_size": 2061.0, "ask": 2.35, "ask_size": 2086.0, "iv": 1.4284, "open_interest": 12.0, "volume": 0.0, "delta": 0.3467, "gamma": 0.0513, "vega": 0.0198, "theta": -0.0056, "rho": 0.008, "theo": 1.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T15:59:08", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "SECZ270617P00017500", "bid": 9.9, "bid_size": 104.0, "ask": 12.8, "ask_size": 20.0, "iv": 1.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.057, "vega": 0.0192, "theta": -0.0041, "rho": -0.051, "theo": 11.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SECZ270617C00020000", "bid": 0.05, "bid_size": 2819.0, "ask": 2.25, "ask_size": 2102.0, "iv": 1.4587, "open_interest": 20.0, "volume": 0.0, "delta": 0.3065, "gamma": 0.0482, "vega": 0.0188, "theta": -0.0054, "rho": 0.0072, "theo": 0.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:36:14", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "SECZ270617P00020000", "bid": 12.2, "bid_size": 78.0, "ask": 15.2, "ask_size": 21.0, "iv": 1.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.055, "vega": 0.0179, "theta": -0.0036, "rho": -0.0539, "theo": 13.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SECZ270617C00022500", "bid": 0.05, "bid_size": 2855.0, "ask": 2.15, "ask_size": 2098.0, "iv": 1.5108, "open_interest": 12.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0452, "vega": 0.0178, "theta": -0.0052, "rho": 0.0065, "theo": 0.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T15:22:09", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "SECZ270617P00022500", "bid": 14.5, "bid_size": 141.0, "ask": 17.7, "ask_size": 29.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0531, "vega": 0.0165, "theta": -0.003, "rho": -0.0552, "theo": 16.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}], "symbol": "SECZ", "security_type": "stock", "exchange_id": 3, "current_price": 7.98, "price_change": 0.01, "price_change_percent": 0.1437, "bid": 7.91, "ask": 7.99, "bid_size": 1200, "ask_size": 100, "open": 7.0, "high": 7.17, "low": 6.76, "close": 6.97, "prev_day_close": 6.96, "volume": 2158054, "iv30": 134.236, "iv30_change": 6.472, "iv30_change_percent": 5.0656, "seqno": 10404480597, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "SECZ"}