{"timestamp": "2026-11-10 04:28:24", "data": {"options": [{"option": "SEG261120C00012500", "bid": 6.3, "bid_size": 33.0, "ask": 10.3, "ask_size": 8.0, "iv": 1.9841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0166, "vega": 0.0047, "theta": -0.0454, "rho": 0.0038, "theo": 8.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SEG261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 253.0, "iv": 3.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0166, "vega": 0.0047, "theta": -0.0464, "rho": -0.0005, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEG261120C00015000", "bid": 3.8, "bid_size": 33.0, "ask": 7.8, "ask_size": 8.0, "iv": 1.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.031, "vega": 0.0067, "theta": -0.0508, "rho": 0.0044, "theo": 5.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SEG261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 64.0, "iv": 2.8045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.031, "vega": 0.0067, "theta": -0.0515, "rho": -0.0008, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEG261120C00017500", "bid": 1.75, "bid_size": 36.0, "ask": 5.4, "ask_size": 10.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0615, "vega": 0.0098, "theta": -0.0549, "rho": 0.0046, "theo": 3.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "SEG261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 24.0, "iv": 2.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0617, "vega": 0.0098, "theta": -0.0555, "rho": -0.0014, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SEG261120C00020000", "bid": 0.05, "bid_size": 824.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.1221, "vega": 0.0137, "theta": -0.0556, "rho": 0.0039, "theo": 1.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "SEG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 25.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.3911, "gamma": 0.1227, "vega": 0.0137, "theta": -0.0559, "rho": -0.0026, "theo": 0.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SEG261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 21.0, "iv": 1.4829, "open_interest": 8.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.1113, "vega": 0.0127, "theta": -0.0522, "rho": 0.0021, "theo": 0.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T15:46:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SEG261120P00022500", "bid": 0.65, "bid_size": 34.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.112, "vega": 0.0126, "theta": -0.0523, "rho": -0.0042, "theo": 2.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "SEG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 26.0, "iv": 1.9052, "open_interest": 10.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0672, "vega": 0.0097, "theta": -0.0492, "rho": 0.0012, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T13:23:30", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEG261120P00025000", "bid": 2.35, "bid_size": 32.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0678, "vega": 0.0096, "theta": -0.0491, "rho": -0.0048, "theo": 4.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "SEG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 236.0, "iv": 2.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0329, "vega": 0.0065, "theta": -0.0443, "rho": 0.0007, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEG261120P00030000", "bid": 7.4, "bid_size": 33.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0333, "vega": 0.0063, "theta": -0.0438, "rho": -0.0053, "theo": 9.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T12:21:09", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SEG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 252.0, "iv": 3.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0208, "vega": 0.005, "theta": -0.0405, "rho": 0.0005, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SEG261120P00035000", "bid": 12.7, "bid_size": 34.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0212, "vega": 0.0048, "theta": -0.0397, "rho": -0.0055, "theo": 14.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SEG261218C00012500", "bid": 6.4, "bid_size": 33.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0149, "vega": 0.0074, "theta": -0.0094, "rho": 0.0125, "theo": 8.5557, "change": 0.0, "open": 0.0, "high": 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": "SEG261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 250.0, "iv": 2.0282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.015, "vega": 0.0074, "theta": -0.0103, "rho": -0.0013, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEG261218C00015000", "bid": 4.0, "bid_size": 36.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0288, "vega": 0.0109, "theta": -0.0109, "rho": 0.0144, "theo": 6.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SEG261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 62.0, "iv": 1.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0291, "vega": 0.011, "theta": -0.0116, "rho": -0.0021, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SEG261218C00017500", "bid": 2.05, "bid_size": 34.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0602, "vega": 0.0165, "theta": -0.0123, "rho": 0.0154, "theo": 3.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "SEG261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 25.0, "iv": 1.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0614, "vega": 0.0166, "theta": -0.0129, "rho": -0.0036, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SEG261218C00020000", "bid": 0.4, "bid_size": 332.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.1349, "vega": 0.0251, "theta": -0.013, "rho": 0.0135, "theo": 1.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "SEG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.1413, "vega": 0.0252, "theta": -0.0137, "rho": -0.0072, "theo": 0.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SEG261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.9142, "open_interest": 1.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.1287, "vega": 0.0244, "theta": -0.0129, "rho": 0.0068, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-19T12:16:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SEG261218P00022500", "bid": 0.95, "bid_size": 37.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.1426, "vega": 0.0222, "theta": -0.0141, "rho": -0.0104, "theo": 2.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SEG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.4954, "open_interest": 1.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0724, "vega": 0.0181, "theta": -0.0125, "rho": 0.0039, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T13:05:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SEG261218P00025000", "bid": 2.75, "bid_size": 34.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0828, "vega": 0.0147, "theta": -0.0138, "rho": -0.0099, "theo": 4.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "SEG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 253.0, "iv": 1.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0335, "vega": 0.0119, "theta": -0.0116, "rho": 0.002, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEG261218P00030000", "bid": 7.4, "bid_size": 33.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0402, "vega": 0.0073, "theta": -0.0127, "rho": -0.0077, "theo": 9.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SEG270115C00012500", "bid": 6.5, "bid_size": 33.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0165, "vega": 0.0129, "theta": -0.0086, "rho": 0.02, "theo": 8.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SEG270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 254.0, "iv": 1.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0167, "vega": 0.013, "theta": -0.0096, "rho": -0.0034, "theo": 0.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SEG270115C00015000", "bid": 4.4, "bid_size": 36.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.6695, "open_interest": 5.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0292, "vega": 0.0184, "theta": -0.0102, "rho": 0.0226, "theo": 6.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-10T09:30:27", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SEG270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 24.0, "iv": 1.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0296, "vega": 0.0186, "theta": -0.011, "rho": -0.0053, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SEG270115C00017500", "bid": 2.55, "bid_size": 36.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0517, "vega": 0.0256, "theta": -0.0116, "rho": 0.0235, "theo": 4.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "SEG270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.053, "vega": 0.0258, "theta": -0.0123, "rho": -0.0084, "theo": 0.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SEG270115C00020000", "bid": 0.75, "bid_size": 18.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.2912, "open_interest": 5.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0857, "vega": 0.0336, "theta": -0.0123, "rho": 0.021, "theo": 2.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T12:49:45", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SEG270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.6059, "open_interest": 57.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0896, "vega": 0.0336, "theta": -0.013, "rho": -0.0135, "theo": 1.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:32:21", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SEG270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.4118, "gamma": 0.0976, "vega": 0.0347, "theta": -0.0117, "rho": 0.0142, "theo": 1.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SEG270115P00022500", "bid": 0.9, "bid_size": 89.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.1066, "vega": 0.033, "theta": -0.0126, "rho": -0.018, "theo": 2.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T11:56:19", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SEG270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.7385, "open_interest": 18.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0722, "vega": 0.0282, "theta": -0.0103, "rho": 0.0086, "theo": 0.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T11:39:17", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SEG270115P00025000", "bid": 2.4, "bid_size": 36.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0827, "vega": 0.0234, "theta": -0.0114, "rho": -0.0176, "theo": 4.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-20T10:34:42", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SEG270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 19.0, "iv": 1.0301, "open_interest": 53.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0366, "vega": 0.0181, "theta": -0.0083, "rho": 0.0042, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-07T15:26:07", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEG270115P00030000", "bid": 7.4, "bid_size": 36.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0438, "vega": 0.0095, "theta": -0.009, "rho": -0.0099, "theo": 9.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SEG270416C00015000", "bid": 4.1, "bid_size": 38.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0288, "vega": 0.0298, "theta": -0.0043, "rho": 0.0491, "theo": 6.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SEG270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0292, "vega": 0.03, "theta": -0.0052, "rho": -0.0135, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SEG270416C00017500", "bid": 2.0, "bid_size": 36.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.3336, "open_interest": 10.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0472, "vega": 0.0411, "theta": -0.0055, "rho": 0.0498, "theo": 4.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-02T15:59:33", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SEG270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0484, "vega": 0.0414, "theta": -0.0061, "rho": -0.0216, "theo": 1.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SEG270416C00020000", "bid": 0.5, "bid_size": 342.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.3256, "open_interest": 5.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0676, "vega": 0.0514, "theta": -0.0063, "rho": 0.0442, "theo": 2.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-02T13:42:06", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SEG270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0702, "vega": 0.0516, "theta": -0.0068, "rho": -0.0334, "theo": 1.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SEG270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.0735, "vega": 0.0536, "theta": -0.0065, "rho": 0.0333, "theo": 1.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "SEG270416P00022500", "bid": 1.0, "bid_size": 46.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.3504, "open_interest": 151.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0785, "vega": 0.0526, "theta": -0.0067, "rho": -0.0444, "theo": 3.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:32:18", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "SEG270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.5078, "open_interest": 3.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0627, "vega": 0.0478, "theta": -0.0061, "rho": 0.0233, "theo": 0.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T09:37:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SEG270416P00025000", "bid": 3.0, "bid_size": 36.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.2954, "open_interest": 2.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0695, "vega": 0.0446, "theta": -0.0062, "rho": -0.0485, "theo": 4.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T09:40:18", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SEG270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0383, "vega": 0.0338, "theta": -0.005, "rho": 0.0125, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEG270416P00030000", "bid": 7.4, "bid_size": 33.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.046, "vega": 0.0256, "theta": -0.0047, "rho": -0.0402, "theo": 9.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SEG270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 55.0, "iv": 0.8223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0247, "vega": 0.0248, "theta": -0.0041, "rho": 0.0079, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SEG270416P00035000", "bid": 12.8, "bid_size": 36.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0337, "vega": 0.0121, "theta": -0.0034, "rho": -0.0245, "theo": 14.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SEG270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.5491, "open_interest": 15.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0174, "vega": 0.0192, "theta": -0.0035, "rho": 0.0056, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:11:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SEG270416P00040000", "bid": 17.3, "bid_size": 21.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0178, "vega": 0.0025, "theta": -0.0031, "rho": 0.0, "theo": 19.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}], "symbol": "SEG", "security_type": "stock", "exchange_id": 3, "current_price": 20.58, "price_change": -0.21, "price_change_percent": -1.0101, "bid": 20.2, "ask": 31.0, "bid_size": 100, "ask_size": 100, "open": 21.0, "high": 21.1, "low": 20.43, "close": 20.58, "prev_day_close": 20.79, "volume": 175027, "iv30": 49.204, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197937, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SEG"}