{"timestamp": "2026-11-09 23:21:17", "data": {"options": [{"option": "SEF261120C00024000", "bid": 4.4, "bid_size": 137.0, "ask": 6.1, "ask_size": 137.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0228, "vega": 0.0034, "theta": -0.0087, "rho": 0.004, "theo": 5.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-04-09T13:44:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SEF261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0222, "vega": 0.0035, "theta": -0.009, "rho": -0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120C00025000", "bid": 3.4, "bid_size": 137.0, "ask": 5.1, "ask_size": 137.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.037, "vega": 0.0051, "theta": -0.0117, "rho": 0.0047, "theo": 4.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SEF261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0365, "vega": 0.0052, "theta": -0.012, "rho": -0.0005, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120C00026000", "bid": 2.5, "bid_size": 137.0, "ask": 4.1, "ask_size": 137.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0619, "vega": 0.0076, "theta": -0.0159, "rho": 0.0052, "theo": 3.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SEF261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0614, "vega": 0.0077, "theta": -0.0161, "rho": -0.0008, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120C00027000", "bid": 1.55, "bid_size": 137.0, "ask": 3.1, "ask_size": 137.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.1052, "vega": 0.0114, "theta": -0.0215, "rho": 0.0055, "theo": 2.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SEF261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.1048, "vega": 0.0115, "theta": -0.0217, "rho": -0.0015, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120C00028000", "bid": 0.55, "bid_size": 137.0, "ask": 2.05, "ask_size": 137.0, "iv": 0.2818, "open_interest": 1.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.1712, "vega": 0.0164, "theta": -0.028, "rho": 0.0055, "theo": 1.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "SEF261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.1708, "vega": 0.0165, "theta": -0.0281, "rho": -0.0027, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 137.0, "iv": 0.2127, "open_interest": 2.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.2249, "vega": 0.0201, "theta": -0.0323, "rho": 0.0045, "theo": 0.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SEF261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 137.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.2246, "vega": 0.0201, "theta": -0.0322, "rho": -0.0046, "theo": 0.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SEF261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 137.0, "iv": 0.4218, "open_interest": 4.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.2, "vega": 0.0184, "theta": -0.0301, "rho": 0.0029, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-17T09:30:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SEF261120P00030000", "bid": 0.05, "bid_size": 683.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6681, "gamma": 0.1999, "vega": 0.0184, "theta": -0.03, "rho": -0.0064, "theo": 1.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SEF261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.5068, "open_interest": 4.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.137, "vega": 0.0138, "theta": -0.0243, "rho": 0.0017, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SEF261120P00031000", "bid": 1.0, "bid_size": 137.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.1371, "vega": 0.0138, "theta": -0.0241, "rho": -0.0071, "theo": 2.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-16T09:30:05", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "SEF261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 159.0, "iv": 0.6879, "open_interest": 30.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0879, "vega": 0.0099, "theta": -0.0188, "rho": 0.001, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T15:32:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEF261120P00032000", "bid": 2.0, "bid_size": 137.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0882, "vega": 0.0099, "theta": -0.0186, "rho": -0.0072, "theo": 2.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-16T09:30:05", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "SEF261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 209.0, "iv": 0.7573, "open_interest": 2.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0572, "vega": 0.0071, "theta": -0.0146, "rho": 0.0007, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-05-29T09:30:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEF261120P00033000", "bid": 2.9, "bid_size": 137.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0576, "vega": 0.0071, "theta": -0.0143, "rho": -0.0072, "theo": 3.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-05-29T09:30:10", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SEF261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 134.0, "iv": 0.6003, "open_interest": 45.0, "volume": 1.0, "delta": 0.0495, "gamma": 0.0385, "vega": 0.0052, "theta": -0.0115, "rho": 0.0005, "theo": 0.0512, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:19:35", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "SEF261120P00034000", "bid": 4.0, "bid_size": 137.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0389, "vega": 0.0052, "theta": -0.0111, "rho": -0.0066, "theo": 4.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SEF261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 248.0, "iv": 0.9688, "open_interest": 30.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0268, "vega": 0.0039, "theta": -0.0092, "rho": 0.0003, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-03-31T11:34:16", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00035000", "bid": 5.0, "bid_size": 137.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0272, "vega": 0.0039, "theta": -0.0087, "rho": -0.0062, "theo": 5.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-05-14T09:30:06", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SEF261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.0647, "open_interest": 1.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0192, "vega": 0.003, "theta": -0.0074, "rho": 0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-03-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00036000", "bid": 6.0, "bid_size": 137.0, "ask": 8.5, "ask_size": 36.0, "iv": 1.0809, "open_interest": 1.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0197, "vega": 0.003, "theta": -0.0069, "rho": -0.006, "theo": 6.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-06-23T09:30:00", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "SEF261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0142, "vega": 0.0024, "theta": -0.0061, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00037000", "bid": 7.0, "bid_size": 137.0, "ask": 9.5, "ask_size": 36.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0147, "vega": 0.0023, "theta": -0.0055, "rho": -0.0055, "theo": 7.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-06-02T09:30:03", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SEF261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.2417, "open_interest": 1.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0107, "vega": 0.0019, "theta": -0.0051, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-03-19T09:30:14", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00038000", "bid": 8.0, "bid_size": 137.0, "ask": 10.5, "ask_size": 36.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0112, "vega": 0.0018, "theta": -0.0044, "rho": -0.0047, "theo": 8.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SEF261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0082, "vega": 0.0015, "theta": -0.0043, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00039000", "bid": 9.0, "bid_size": 137.0, "ask": 11.5, "ask_size": 36.0, "iv": 1.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0087, "vega": 0.0014, "theta": -0.0035, "rho": -0.0045, "theo": 9.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SEF261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.4025, "open_interest": 2.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0064, "vega": 0.0013, "theta": -0.0036, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00040000", "bid": 10.0, "bid_size": 137.0, "ask": 12.5, "ask_size": 36.0, "iv": 1.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.007, "vega": 0.0011, "theta": -0.0027, "rho": -0.0039, "theo": 10.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-05-19T09:31:49", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SEF261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0051, "vega": 0.001, "theta": -0.0031, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00041000", "bid": 11.0, "bid_size": 137.0, "ask": 13.5, "ask_size": 36.0, "iv": 1.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0057, "vega": 0.0009, "theta": -0.0021, "rho": -0.0034, "theo": 11.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SEF261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 137.0, "iv": 1.6255, "open_interest": 1.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0027, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-03-20T09:30:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00042000", "bid": 12.0, "bid_size": 137.0, "ask": 14.5, "ask_size": 36.0, "iv": 1.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0048, "vega": 0.0007, "theta": -0.0015, "rho": -0.0028, "theo": 12.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-03-19T09:30:06", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SEF261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 137.0, "iv": 1.6969, "open_interest": 1.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-03-20T09:30:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00043000", "bid": 13.0, "bid_size": 137.0, "ask": 15.5, "ask_size": 36.0, "iv": 1.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0041, "vega": 0.0006, "theta": -0.001, "rho": -0.0026, "theo": 13.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "SEF261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.6872, "open_interest": 2.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-03-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00044000", "bid": 14.0, "bid_size": 137.0, "ask": 16.5, "ask_size": 36.0, "iv": 1.7152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0007, "rho": -0.0015, "theo": 14.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "SEF261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 137.0, "iv": 1.8323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEF261120P00045000", "bid": 15.0, "bid_size": 137.0, "ask": 17.5, "ask_size": 36.0, "iv": 1.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0004, "rho": -0.0014, "theo": 15.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SEF270219C00021000", "bid": 5.6, "bid_size": 21.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0221, "vega": 0.0288, "theta": -0.0076, "rho": 0.0312, "theo": 8.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SEF270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.021, "vega": 0.0295, "theta": -0.0083, "rho": -0.0103, "theo": 0.5645, "change": 0.0, "open": 0.0, "high": 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": "SEF270219C00022000", "bid": 4.5, "bid_size": 22.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0264, "vega": 0.032, "theta": -0.0078, "rho": 0.0334, "theo": 7.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SEF270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0252, "vega": 0.0326, "theta": -0.0085, "rho": -0.0117, "theo": 0.6139, "change": 0.0, "open": 0.0, "high": 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": "SEF270219C00023000", "bid": 3.5, "bid_size": 22.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0315, "vega": 0.0355, "theta": -0.008, "rho": 0.0349, "theo": 6.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SEF270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.5953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0303, "vega": 0.036, "theta": -0.0086, "rho": -0.0135, "theo": 0.6724, "change": 0.0, "open": 0.0, "high": 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": "SEF270219C00024000", "bid": 2.6, "bid_size": 21.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.038, "vega": 0.0395, "theta": -0.0083, "rho": 0.0365, "theo": 5.8244, "change": 0.0, "open": 0.0, "high": 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": "SEF270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0367, "vega": 0.0399, "theta": -0.0087, "rho": -0.0156, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 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": "SEF270219C00025000", "bid": 1.6, "bid_size": 27.0, "ask": 6.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0459, "vega": 0.0438, "theta": -0.0084, "rho": 0.0376, "theo": 4.9221, "change": 0.0, "open": 0.0, "high": 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": "SEF270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0446, "vega": 0.0442, "theta": -0.0088, "rho": -0.0183, "theo": 0.8359, "change": 0.0, "open": 0.0, "high": 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": "SEF270219C00026000", "bid": 1.0, "bid_size": 25.0, "ask": 5.4, "ask_size": 25.0, "iv": 0.1561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0555, "vega": 0.0486, "theta": -0.0086, "rho": 0.0383, "theo": 4.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "SEF270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0542, "vega": 0.0488, "theta": -0.0088, "rho": -0.0216, "theo": 0.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SEF270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.1475, "open_interest": 11.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0664, "vega": 0.0535, "theta": -0.0087, "rho": 0.038, "theo": 3.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-03T09:35:18", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "SEF270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0652, "vega": 0.0536, "theta": -0.0089, "rho": -0.026, "theo": 1.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SEF270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.2128, "open_interest": 1.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0769, "vega": 0.0578, "theta": -0.0088, "rho": 0.0363, "theo": 2.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SEF270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 27.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0759, "vega": 0.0578, "theta": -0.0089, "rho": -0.0315, "theo": 1.4011, "change": 0.0, "open": 0.0, "high": 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": "SEF270219C00029000", "bid": 0.4, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.1881, "open_interest": 4.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.083, "vega": 0.0604, "theta": -0.009, "rho": 0.0333, "theo": 1.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:06:27", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "SEF270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4225, "open_interest": 3.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0823, "vega": 0.0604, "theta": -0.0089, "rho": -0.0379, "theo": 1.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-01T09:30:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SEF270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 25.0, "iv": 0.2885, "open_interest": 21.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0817, "vega": 0.0605, "theta": -0.0091, "rho": 0.0293, "theo": 1.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-28T13:59:55", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SEF270219P00030000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3382, "open_interest": 3.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0815, "vega": 0.0605, "theta": -0.009, "rho": -0.0439, "theo": 2.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-27T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SEF270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 27.0, "iv": 0.3314, "open_interest": 4.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0752, "vega": 0.0586, "theta": -0.0093, "rho": 0.0256, "theo": 1.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SEF270219P00031000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0753, "vega": 0.0586, "theta": -0.009, "rho": -0.0489, "theo": 3.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SEF270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.3661, "open_interest": 2.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.067, "vega": 0.056, "theta": -0.0095, "rho": 0.0224, "theo": 1.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T09:30:05", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SEF270219P00032000", "bid": 1.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2162, "open_interest": 1.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0674, "vega": 0.0559, "theta": -0.0091, "rho": -0.0527, "theo": 3.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SEF270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0592, "vega": 0.053, "theta": -0.0096, "rho": 0.0198, "theo": 0.9709, "change": 0.0, "open": 0.0, "high": 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": "SEF270219P00033000", "bid": 1.7, "bid_size": 3.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2195, "open_interest": 3.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0598, "vega": 0.053, "theta": -0.0091, "rho": -0.0556, "theo": 4.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SEF270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0525, "vega": 0.0503, "theta": -0.0097, "rho": 0.0177, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 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": "SEF270219P00034000", "bid": 2.6, "bid_size": 4.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.2402, "open_interest": 6.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0533, "vega": 0.0502, "theta": -0.0091, "rho": -0.0578, "theo": 5.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-04T09:30:04", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SEF270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0469, "vega": 0.0477, "theta": -0.0098, "rho": 0.0161, "theo": 0.8235, "change": 0.0, "open": 0.0, "high": 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": "SEF270219P00035000", "bid": 3.7, "bid_size": 3.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2896, "open_interest": 2.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0478, "vega": 0.0477, "theta": -0.0091, "rho": -0.0594, "theo": 6.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-29T09:30:04", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SEF270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0422, "vega": 0.0455, "theta": -0.0099, "rho": 0.0148, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SEF270219P00036000", "bid": 4.5, "bid_size": 4.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0432, "vega": 0.0453, "theta": -0.0091, "rho": -0.0607, "theo": 7.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SEF270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0382, "vega": 0.0434, "theta": -0.0099, "rho": 0.0136, "theo": 0.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SEF270219P00037000", "bid": 5.5, "bid_size": 4.0, "ask": 10.4, "ask_size": 4.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0393, "vega": 0.0433, "theta": -0.009, "rho": -0.0618, "theo": 8.5462, "change": 0.0, "open": 0.0, "high": 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": "SEF270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0349, "vega": 0.0416, "theta": -0.01, "rho": 0.0126, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SEF270219P00038000", "bid": 6.6, "bid_size": 3.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.036, "vega": 0.0414, "theta": -0.0089, "rho": -0.0624, "theo": 9.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SEF270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0321, "vega": 0.04, "theta": -0.01, "rho": 0.0119, "theo": 0.668, "change": 0.0, "open": 0.0, "high": 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": "SEF270219P00039000", "bid": 7.6, "bid_size": 3.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0333, "vega": 0.0396, "theta": -0.0089, "rho": -0.0634, "theo": 10.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SEF270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0297, "vega": 0.0384, "theta": -0.01, "rho": 0.0112, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 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": "SEF270219P00040000", "bid": 8.8, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.4556, "open_interest": 1.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0309, "vega": 0.0381, "theta": -0.0088, "rho": -0.0644, "theo": 11.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-06-23T09:30:04", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SEF270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0276, "vega": 0.0371, "theta": -0.01, "rho": 0.0105, "theo": 0.6201, "change": 0.0, "open": 0.0, "high": 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": "SEF270219P00041000", "bid": 9.5, "bid_size": 4.0, "ask": 14.4, "ask_size": 4.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0288, "vega": 0.0366, "theta": -0.0087, "rho": -0.0648, "theo": 12.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}], "symbol": "SEF", "security_type": "stock", "exchange_id": 3, "current_price": 29.15, "price_change": -0.43, "price_change_percent": -1.4537, "bid": 28.56, "ask": 29.76, "bid_size": 400, "ask_size": 400, "open": 29.29, "high": 29.3048, "low": 29.03, "close": 29.15, "prev_day_close": 29.58, "volume": 4561, "iv30": 33.355, "iv30_change": 1.207, "iv30_change_percent": 3.7545, "seqno": 10403455137, "last_trade_time": "2026-11-09T15:59:48", "tick": "up"}, "symbol": "SEF"}