{"timestamp": "2026-11-09 23:29:07", "data": {"options": [{"option": "SEI261120C00022500", "bid": 38.1, "bid_size": 28.0, "ask": 41.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0009, "rho": 0.0033, "theo": 40.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "SEI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 4.3391, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SEI261120C00025000", "bid": 35.6, "bid_size": 33.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0026, "rho": 0.0044, "theo": 37.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.93, "last_trade_time": "2026-09-01T13:29:09", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "SEI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 36.0, "iv": 3.4263, "open_interest": 24.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0064, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEI261120C00027500", "bid": 33.2, "bid_size": 29.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0048, "rho": 0.006, "theo": 35.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.69, "last_trade_time": "2026-07-28T14:53:45", "percent_change": 0.0, "prev_day_close": 30.8000011444092}, {"option": "SEI261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 101.0, "iv": 3.2729, "open_interest": 223.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0084, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEI261120C00030000", "bid": 30.7, "bid_size": 37.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0077, "rho": 0.0075, "theo": 32.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.24, "last_trade_time": "2026-10-06T12:22:25", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "SEI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 105.0, "iv": 2.8202, "open_interest": 166.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0111, "rho": -0.0001, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:41:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SEI261120C00032500", "bid": 28.2, "bid_size": 33.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0114, "rho": 0.0093, "theo": 30.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-09-25T14:32:42", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SEI261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 116.0, "iv": 2.9566, "open_interest": 177.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0147, "rho": -0.0002, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T10:37:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SEI261120C00035000", "bid": 25.7, "bid_size": 23.0, "ask": 29.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0163, "rho": 0.0109, "theo": 27.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-10-22T11:58:08", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SEI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 126.0, "iv": 2.6798, "open_interest": 251.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0194, "rho": -0.0002, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T15:31:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SEI261120C00037500", "bid": 23.3, "bid_size": 36.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0025, "vega": 0.0043, "theta": -0.0229, "rho": 0.0122, "theo": 25.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-10-06T12:14:09", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SEI261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 85.0, "iv": 2.0573, "open_interest": 582.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0025, "vega": 0.0043, "theta": -0.0257, "rho": -0.0004, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:04:19", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SEI261120C00040000", "bid": 20.8, "bid_size": 39.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0036, "vega": 0.0059, "theta": -0.0314, "rho": 0.0132, "theo": 22.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T11:14:07", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SEI261120P00040000", "bid": 0.05, "bid_size": 5.0, "ask": 0.9, "ask_size": 198.0, "iv": 1.7606, "open_interest": 430.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0036, "vega": 0.0059, "theta": -0.034, "rho": -0.0005, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T14:34:58", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SEI261120C00042500", "bid": 19.1, "bid_size": 104.0, "ask": 21.5, "ask_size": 96.0, "iv": 1.2173, "open_interest": 243.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0053, "vega": 0.0081, "theta": -0.0425, "rho": 0.0141, "theo": 20.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.84, "last_trade_time": "2026-10-12T15:21:01", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "SEI261120P00042500", "bid": 0.05, "bid_size": 4.0, "ask": 2.3, "ask_size": 231.0, "iv": 2.0019, "open_interest": 683.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0053, "vega": 0.0081, "theta": -0.0449, "rho": -0.0008, "theo": 0.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T14:34:58", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "SEI261120C00045000", "bid": 16.7, "bid_size": 106.0, "ask": 19.1, "ask_size": 98.0, "iv": 1.1751, "open_interest": 152.0, "volume": 3.0, "delta": 0.9502, "gamma": 0.0076, "vega": 0.011, "theta": -0.0567, "rho": 0.0147, "theo": 17.955, "change": 4.5, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T10:46:06", "percent_change": 32.8467, "prev_day_close": 13.6999998092651}, {"option": "SEI261120P00045000", "bid": 0.05, "bid_size": 2.0, "ask": 0.6, "ask_size": 188.0, "iv": 1.3006, "open_interest": 2864.0, "volume": 9.0, "delta": -0.0491, "gamma": 0.0076, "vega": 0.011, "theta": -0.0588, "rho": -0.0011, "theo": 0.2905, "change": -0.48, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:39:19", "percent_change": -64.0, "prev_day_close": 0.75}, {"option": "SEI261120C00047500", "bid": 14.1, "bid_size": 35.0, "ask": 16.6, "ask_size": 32.0, "iv": 0.9618, "open_interest": 20.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0107, "vega": 0.0148, "theta": -0.0743, "rho": 0.0151, "theo": 15.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:39:15", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SEI261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 205.0, "iv": 1.2431, "open_interest": 171.0, "volume": 10.0, "delta": -0.0715, "gamma": 0.0107, "vega": 0.0148, "theta": -0.0762, "rho": -0.0016, "theo": 0.4299, "change": -0.745, "open": 0.5, "high": 0.5, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T13:07:15", "percent_change": -66.2222, "prev_day_close": 1.125}, {"option": "SEI261120C00050000", "bid": 12.1, "bid_size": 145.0, "ask": 14.4, "ask_size": 94.0, "iv": 1.0791, "open_interest": 755.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0148, "vega": 0.0195, "theta": -0.0954, "rho": 0.0152, "theo": 13.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T09:52:36", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SEI261120P00050000", "bid": 0.5, "bid_size": 13.0, "ask": 0.65, "ask_size": 26.0, "iv": 1.0776, "open_interest": 1034.0, "volume": 1339.0, "delta": -0.1033, "gamma": 0.0148, "vega": 0.0195, "theta": -0.0969, "rho": -0.0023, "theo": 0.6379, "change": -0.825, "open": 1.3, "high": 1.3, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:34:00", "percent_change": -55.9322, "prev_day_close": 1.47500002384186}, {"option": "SEI261120C00052500", "bid": 10.0, "bid_size": 146.0, "ask": 12.0, "ask_size": 97.0, "iv": 1.0125, "open_interest": 624.0, "volume": 378.0, "delta": 0.8523, "gamma": 0.0198, "vega": 0.025, "theta": -0.119, "rho": 0.0151, "theo": 11.121, "change": 3.45, "open": 10.0, "high": 12.6, "low": 10.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-09T12:26:25", "percent_change": 42.0732, "prev_day_close": 8.2000002861023}, {"option": "SEI261120P00052500", "bid": 0.6, "bid_size": 22.0, "ask": 1.0, "ask_size": 13.0, "iv": 1.0024, "open_interest": 159.0, "volume": 34.0, "delta": -0.1471, "gamma": 0.0198, "vega": 0.025, "theta": -0.1203, "rho": -0.0032, "theo": 0.9452, "change": -1.225, "open": 1.15, "high": 1.15, "low": 0.9, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:55:41", "percent_change": -56.3218, "prev_day_close": 2.17499995231628}, {"option": "SEI261120C00055000", "bid": 7.6, "bid_size": 163.0, "ask": 9.8, "ask_size": 111.0, "iv": 0.8964, "open_interest": 1987.0, "volume": 228.0, "delta": 0.7942, "gamma": 0.0255, "vega": 0.0309, "theta": -0.1434, "rho": 0.0145, "theo": 9.07, "change": 1.85, "open": 9.12, "high": 9.6, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:12:10", "percent_change": 28.2443, "prev_day_close": 6.54999995231628}, {"option": "SEI261120P00055000", "bid": 0.65, "bid_size": 292.0, "ask": 2.35, "ask_size": 252.0, "iv": 1.0559, "open_interest": 781.0, "volume": 204.0, "delta": -0.2053, "gamma": 0.0255, "vega": 0.031, "theta": -0.1445, "rho": -0.0045, "theo": 1.3908, "change": -1.55, "open": 1.8, "high": 1.8, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:57:12", "percent_change": -52.5424, "prev_day_close": 2.95000004768372}, {"option": "SEI261120C00057500", "bid": 6.3, "bid_size": 134.0, "ask": 7.8, "ask_size": 103.0, "iv": 0.9452, "open_interest": 86.0, "volume": 2.0, "delta": 0.7212, "gamma": 0.0311, "vega": 0.0365, "theta": -0.1654, "rho": 0.0135, "theo": 7.2019, "change": 2.85, "open": 7.43, "high": 7.95, "low": 7.43, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T13:18:41", "percent_change": 55.8824, "prev_day_close": 5.09999990463257}, {"option": "SEI261120P00057500", "bid": 1.9, "bid_size": 17.0, "ask": 2.45, "ask_size": 105.0, "iv": 1.0294, "open_interest": 733.0, "volume": 1.0, "delta": -0.2785, "gamma": 0.0311, "vega": 0.0366, "theta": -0.1663, "rho": -0.006, "theo": 2.0195, "change": -2.13, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T11:03:52", "percent_change": -52.5926, "prev_day_close": 4.05000007152557}, {"option": "SEI261120C00060000", "bid": 3.7, "bid_size": 218.0, "ask": 6.1, "ask_size": 84.0, "iv": 0.7983, "open_interest": 1325.0, "volume": 11.0, "delta": 0.6348, "gamma": 0.0358, "vega": 0.0409, "theta": -0.1815, "rho": 0.0122, "theo": 5.5597, "change": 1.85, "open": 4.9, "high": 6.8, "low": 4.9, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:15:49", "percent_change": 48.052, "prev_day_close": 3.84999990463257}, {"option": "SEI261120P00060000", "bid": 2.0, "bid_size": 243.0, "ask": 4.4, "ask_size": 254.0, "iv": 1.0401, "open_interest": 507.0, "volume": 7.0, "delta": -0.3649, "gamma": 0.0358, "vega": 0.0409, "theta": -0.1822, "rho": -0.0076, "theo": 2.8745, "change": -2.4, "open": 4.11, "high": 4.11, "low": 2.82, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:26:20", "percent_change": -45.283, "prev_day_close": 5.29999995231628}, {"option": "SEI261120C00062500", "bid": 2.3, "bid_size": 251.0, "ask": 4.9, "ask_size": 166.0, "iv": 0.8089, "open_interest": 305.0, "volume": 14.0, "delta": 0.5402, "gamma": 0.0385, "vega": 0.0432, "theta": -0.1885, "rho": 0.0106, "theo": 4.1743, "change": 0.725, "open": 5.8, "high": 5.8, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:08:46", "percent_change": 24.3697, "prev_day_close": 2.97500002384186}, {"option": "SEI261120P00062500", "bid": 3.8, "bid_size": 46.0, "ask": 5.6, "ask_size": 262.0, "iv": 1.107, "open_interest": 2201.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0386, "vega": 0.0432, "theta": -0.1889, "rho": -0.0096, "theo": 3.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T13:51:24", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SEI261120C00065000", "bid": 2.85, "bid_size": 13.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.9343, "open_interest": 1189.0, "volume": 201.0, "delta": 0.444, "gamma": 0.0388, "vega": 0.043, "theta": -0.1851, "rho": 0.0088, "theo": 3.0563, "change": 0.875, "open": 2.4, "high": 4.27, "low": 2.4, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:19:12", "percent_change": 40.2299, "prev_day_close": 2.17499995231628}, {"option": "SEI261120P00065000", "bid": 5.2, "bid_size": 28.0, "ask": 5.7, "ask_size": 38.0, "iv": 0.9492, "open_interest": 693.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0389, "vega": 0.043, "theta": -0.1852, "rho": -0.0113, "theo": 5.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T13:51:24", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "SEI261120C00067500", "bid": 1.1, "bid_size": 205.0, "ask": 2.5, "ask_size": 112.0, "iv": 0.826, "open_interest": 409.0, "volume": 653.0, "delta": 0.3534, "gamma": 0.0368, "vega": 0.0404, "theta": -0.1723, "rho": 0.0071, "theo": 2.1915, "change": 1.03, "open": 2.55, "high": 2.92, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T12:34:59", "percent_change": 68.6667, "prev_day_close": 1.5}, {"option": "SEI261120P00067500", "bid": 6.5, "bid_size": 52.0, "ask": 7.4, "ask_size": 34.0, "iv": 0.9114, "open_interest": 217.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0369, "vega": 0.0404, "theta": -0.1722, "rho": -0.0127, "theo": 7.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-11-02T13:46:53", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SEI261120C00070000", "bid": 1.0, "bid_size": 87.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.8823, "open_interest": 913.0, "volume": 22.0, "delta": 0.2737, "gamma": 0.0329, "vega": 0.0362, "theta": -0.153, "rho": 0.0055, "theo": 1.5471, "change": 0.4, "open": 1.34, "high": 2.0, "low": 1.34, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:37:42", "percent_change": 38.0952, "prev_day_close": 1.05000001192093}, {"option": "SEI261120P00070000", "bid": 8.3, "bid_size": 45.0, "ask": 10.0, "ask_size": 60.0, "iv": 1.0034, "open_interest": 316.0, "volume": 0.0, "delta": -0.727, "gamma": 0.033, "vega": 0.0361, "theta": -0.1526, "rho": -0.014, "theo": 8.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T09:33:21", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SEI261120C00072500", "bid": 0.1, "bid_size": 254.0, "ask": 1.85, "ask_size": 241.0, "iv": 0.892, "open_interest": 1082.0, "volume": 12.0, "delta": 0.2074, "gamma": 0.0282, "vega": 0.0311, "theta": -0.1306, "rho": 0.0042, "theo": 1.0812, "change": 0.33, "open": 1.5, "high": 1.5, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T13:07:15", "percent_change": 44.0, "prev_day_close": 0.75}, {"option": "SEI261120P00072500", "bid": 10.1, "bid_size": 95.0, "ask": 12.4, "ask_size": 92.0, "iv": 1.0384, "open_interest": 493.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0283, "vega": 0.031, "theta": -0.13, "rho": -0.0148, "theo": 10.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-03T12:23:50", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SEI261120C00075000", "bid": 0.1, "bid_size": 228.0, "ask": 1.2, "ask_size": 172.0, "iv": 0.8928, "open_interest": 3537.0, "volume": 49.0, "delta": 0.1547, "gamma": 0.0233, "vega": 0.0259, "theta": -0.1081, "rho": 0.0031, "theo": 0.7516, "change": 0.34, "open": 0.75, "high": 0.95, "low": 0.5, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:29:10", "percent_change": 68.0, "prev_day_close": 0.500000014901161}, {"option": "SEI261120P00075000", "bid": 12.3, "bid_size": 55.0, "ask": 14.3, "ask_size": 68.0, "iv": 1.0221, "open_interest": 174.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0234, "vega": 0.0256, "theta": -0.1073, "rho": -0.015, "theo": 13.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-04T09:46:42", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SEI261120C00077500", "bid": 0.2, "bid_size": 154.0, "ask": 0.65, "ask_size": 38.0, "iv": 0.8936, "open_interest": 486.0, "volume": 1.0, "delta": 0.1142, "gamma": 0.0187, "vega": 0.021, "theta": -0.0874, "rho": 0.0023, "theo": 0.5218, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:26:40", "percent_change": -23.0769, "prev_day_close": 0.649999991059303}, {"option": "SEI261120P00077500", "bid": 13.5, "bid_size": 63.0, "ask": 17.2, "ask_size": 45.0, "iv": 0.951, "open_interest": 12.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0189, "vega": 0.0207, "theta": -0.0864, "rho": -0.015, "theo": 15.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-21T13:09:15", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "SEI261120C00080000", "bid": 0.2, "bid_size": 7.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.9131, "open_interest": 4120.0, "volume": 2.0, "delta": 0.0837, "gamma": 0.0147, "vega": 0.0167, "theta": -0.0693, "rho": 0.0017, "theo": 0.3628, "change": 0.125, "open": 0.63, "high": 0.63, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:52:40", "percent_change": 45.4545, "prev_day_close": 0.274999994784594}, {"option": "SEI261120P00080000", "bid": 16.4, "bid_size": 11.0, "ask": 19.4, "ask_size": 21.0, "iv": 1.0754, "open_interest": 19.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0149, "vega": 0.0163, "theta": -0.0683, "rho": -0.0145, "theo": 17.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-15T11:12:10", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SEI261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 215.0, "iv": 1.3709, "open_interest": 549.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0114, "vega": 0.0131, "theta": -0.0544, "rho": 0.0012, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:13:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SEI261120P00082500", "bid": 18.7, "bid_size": 11.0, "ask": 21.8, "ask_size": 22.0, "iv": 1.089, "open_interest": 58.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0117, "vega": 0.0127, "theta": -0.0532, "rho": -0.0136, "theo": 20.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-05T15:58:45", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SEI261120C00085000", "bid": 0.05, "bid_size": 7.0, "ask": 0.5, "ask_size": 79.0, "iv": 1.062, "open_interest": 1893.0, "volume": 2.0, "delta": 0.0447, "gamma": 0.0088, "vega": 0.0102, "theta": -0.0422, "rho": 0.0009, "theo": 0.1776, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:13:25", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "SEI261120P00085000", "bid": 20.8, "bid_size": 20.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.8484, "open_interest": 1.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0091, "vega": 0.0096, "theta": -0.041, "rho": -0.0124, "theo": 22.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-15T14:55:15", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "SEI261120C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 201.0, "iv": 1.5917, "open_interest": 190.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0067, "vega": 0.0079, "theta": -0.0326, "rho": 0.0007, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:46:51", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SEI261120P00087500", "bid": 23.3, "bid_size": 20.0, "ask": 26.5, "ask_size": 18.0, "iv": 0.9164, "open_interest": 2.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.007, "vega": 0.0072, "theta": -0.0313, "rho": -0.0108, "theo": 24.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-09T13:23:18", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "SEI261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 60.0, "iv": 1.4447, "open_interest": 330.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0051, "vega": 0.0061, "theta": -0.0251, "rho": 0.0005, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SEI261120P00090000", "bid": 25.8, "bid_size": 12.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.9819, "open_interest": 20.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0054, "vega": 0.0053, "theta": -0.0235, "rho": -0.0095, "theo": 27.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-10-26T13:20:01", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "SEI261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 217.0, "iv": 1.719, "open_interest": 1165.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.003, "vega": 0.0036, "theta": -0.0149, "rho": 0.0003, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T10:44:15", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SEI261120P00095000", "bid": 30.8, "bid_size": 14.0, "ask": 34.3, "ask_size": 23.0, "iv": 1.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0033, "vega": 0.0025, "theta": -0.012, "rho": -0.0063, "theo": 32.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "SEI261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 178.0, "iv": 1.4018, "open_interest": 1719.0, "volume": 2.0, "delta": 0.0072, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0088, "rho": 0.0001, "theo": 0.0244, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:39:39", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "SEI261120P00100000", "bid": 35.7, "bid_size": 18.0, "ask": 39.4, "ask_size": 13.0, "iv": 1.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0017, "vega": 0.001, "theta": -0.0056, "rho": -0.0032, "theo": 37.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "SEI261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 177.0, "iv": 2.119, "open_interest": 22.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.001, "vega": 0.0013, "theta": -0.0053, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-12T14:15:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEI261120P00105000", "bid": 40.7, "bid_size": 18.0, "ask": 44.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0039, "rho": -0.0002, "theo": 42.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "SEI261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 2.251, "open_interest": 96.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T15:42:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEI261120P00110000", "bid": 45.7, "bid_size": 17.0, "ask": 49.4, "ask_size": 13.0, "iv": 1.6862, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 47.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "SEI261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 105.0, "iv": 2.3748, "open_interest": 241.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T14:11:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEI261120P00115000", "bid": 50.7, "bid_size": 11.0, "ask": 54.4, "ask_size": 11.0, "iv": 1.7939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 52.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "SEI261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 104.0, "iv": 2.4912, "open_interest": 357.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T10:25:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEI261120P00120000", "bid": 55.7, "bid_size": 17.0, "ask": 59.4, "ask_size": 15.0, "iv": 1.8959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 57.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "SEI261218C00032500", "bid": 28.4, "bid_size": 11.0, "ask": 31.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0031, "vega": 0.0155, "theta": -0.0227, "rho": 0.0202, "theo": 30.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "SEI261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 66.0, "iv": 1.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0031, "vega": 0.0163, "theta": -0.0257, "rho": -0.0028, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SEI261218C00035000", "bid": 25.9, "bid_size": 15.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.004, "vega": 0.0194, "theta": -0.0275, "rho": 0.0232, "theo": 28.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T14:48:40", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "SEI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 96.0, "iv": 1.4515, "open_interest": 4.0, "volume": 0.0, "delta": -0.047, "gamma": 0.004, "vega": 0.02, "theta": -0.0303, "rho": -0.0037, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:30:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SEI261218C00037500", "bid": 23.6, "bid_size": 11.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.8546, "open_interest": 1.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0051, "vega": 0.0235, "theta": -0.0329, "rho": 0.025, "theo": 25.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-02T12:41:30", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SEI261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 81.0, "iv": 1.3285, "open_interest": 1.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0051, "vega": 0.0244, "theta": -0.0354, "rho": -0.0047, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:14:32", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SEI261218C00040000", "bid": 21.3, "bid_size": 69.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.8607, "open_interest": 83.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0064, "vega": 0.0289, "theta": -0.039, "rho": 0.0275, "theo": 23.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-11-04T14:22:16", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SEI261218P00040000", "bid": 0.35, "bid_size": 205.0, "ask": 2.7, "ask_size": 588.0, "iv": 1.29, "open_interest": 60.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0064, "vega": 0.0296, "theta": -0.0411, "rho": -0.0059, "theo": 0.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:57:24", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SEI261218C00042500", "bid": 19.6, "bid_size": 11.0, "ask": 22.4, "ask_size": 21.0, "iv": 0.9783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.008, "vega": 0.0348, "theta": -0.0455, "rho": 0.0298, "theo": 21.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "SEI261218P00042500", "bid": 0.65, "bid_size": 161.0, "ask": 2.25, "ask_size": 320.0, "iv": 1.1382, "open_interest": 5.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.008, "vega": 0.0353, "theta": -0.0474, "rho": -0.0076, "theo": 1.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SEI261218C00045000", "bid": 17.3, "bid_size": 23.0, "ask": 20.1, "ask_size": 71.0, "iv": 0.9207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0098, "vega": 0.0409, "theta": -0.0525, "rho": 0.0309, "theo": 19.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "SEI261218P00045000", "bid": 1.05, "bid_size": 15.0, "ask": 1.8, "ask_size": 301.0, "iv": 1.0074, "open_interest": 16.0, "volume": 500.0, "delta": -0.1233, "gamma": 0.0098, "vega": 0.0417, "theta": -0.054, "rho": -0.0095, "theo": 1.4653, "change": -0.975, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:26:00", "percent_change": -44.8276, "prev_day_close": 2.17499995231628}, {"option": "SEI261218C00047500", "bid": 15.7, "bid_size": 34.0, "ask": 18.2, "ask_size": 69.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0118, "vega": 0.0479, "theta": -0.0596, "rho": 0.0324, "theo": 16.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SEI261218P00047500", "bid": 1.6, "bid_size": 3.0, "ask": 2.15, "ask_size": 90.0, "iv": 0.9847, "open_interest": 33.0, "volume": 300.0, "delta": -0.1538, "gamma": 0.0118, "vega": 0.0485, "theta": -0.0608, "rho": -0.0118, "theo": 1.8667, "change": -1.0, "open": 1.3, "high": 1.85, "low": 1.3, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:26:49", "percent_change": -37.037, "prev_day_close": 2.69999992847443}, {"option": "SEI261218C00050000", "bid": 13.7, "bid_size": 30.0, "ask": 16.0, "ask_size": 60.0, "iv": 0.9285, "open_interest": 6.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0139, "vega": 0.055, "theta": -0.0666, "rho": 0.0334, "theo": 14.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T11:24:23", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SEI261218P00050000", "bid": 1.85, "bid_size": 141.0, "ask": 3.1, "ask_size": 195.0, "iv": 0.9724, "open_interest": 21.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0139, "vega": 0.0555, "theta": -0.0676, "rho": -0.0145, "theo": 2.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T15:58:05", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SEI261218C00052500", "bid": 11.9, "bid_size": 47.0, "ask": 14.3, "ask_size": 100.0, "iv": 0.9261, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0161, "vega": 0.062, "theta": -0.0733, "rho": 0.0339, "theo": 13.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SEI261218P00052500", "bid": 2.15, "bid_size": 207.0, "ask": 3.8, "ask_size": 244.0, "iv": 0.9255, "open_interest": 0.0, "volume": 1.0, "delta": -0.2313, "gamma": 0.016, "vega": 0.0622, "theta": -0.074, "rho": -0.0178, "theo": 2.9834, "change": -1.8, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:57:23", "percent_change": -39.1304, "prev_day_close": 4.59999990463257}, {"option": "SEI261218C00055000", "bid": 9.3, "bid_size": 147.0, "ask": 12.1, "ask_size": 107.0, "iv": 0.807, "open_interest": 5.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0181, "vega": 0.0684, "theta": -0.0791, "rho": 0.0336, "theo": 11.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T14:57:37", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SEI261218P00055000", "bid": 3.5, "bid_size": 15.0, "ask": 4.8, "ask_size": 254.0, "iv": 0.9652, "open_interest": 604.0, "volume": 2.0, "delta": -0.278, "gamma": 0.0181, "vega": 0.0685, "theta": -0.0796, "rho": -0.0213, "theo": 3.7316, "change": -1.9, "open": 5.1, "high": 5.1, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T11:03:52", "percent_change": -36.1905, "prev_day_close": 5.25}, {"option": "SEI261218C00057500", "bid": 7.7, "bid_size": 198.0, "ask": 10.5, "ask_size": 133.0, "iv": 0.796, "open_interest": 4.0, "volume": 0.0, "delta": 0.67, "gamma": 0.02, "vega": 0.0738, "theta": -0.0838, "rho": 0.0328, "theo": 9.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-11-06T12:53:15", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SEI261218P00057500", "bid": 3.9, "bid_size": 201.0, "ask": 5.6, "ask_size": 220.0, "iv": 0.9025, "open_interest": 11.0, "volume": 1.0, "delta": -0.3291, "gamma": 0.0199, "vega": 0.0739, "theta": -0.084, "rho": -0.0251, "theo": 4.6247, "change": -2.35, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T11:03:52", "percent_change": -35.0746, "prev_day_close": 6.70000004768372}, {"option": "SEI261218C00060000", "bid": 6.6, "bid_size": 187.0, "ask": 9.1, "ask_size": 138.0, "iv": 0.8107, "open_interest": 16.0, "volume": 2.0, "delta": 0.6156, "gamma": 0.0214, "vega": 0.0778, "theta": -0.087, "rho": 0.0307, "theo": 8.3105, "change": 0.72, "open": 5.8, "high": 7.07, "low": 5.8, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-09T09:56:07", "percent_change": 11.3386, "prev_day_close": 6.35000014305115}, {"option": "SEI261218P00060000", "bid": 5.3, "bid_size": 98.0, "ask": 6.9, "ask_size": 238.0, "iv": 0.9248, "open_interest": 62.0, "volume": 1.0, "delta": -0.3834, "gamma": 0.0214, "vega": 0.078, "theta": -0.0871, "rho": -0.0291, "theo": 5.672, "change": -0.7, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T09:54:29", "percent_change": -8.80503, "prev_day_close": 7.95000004768372}, {"option": "SEI261218C00062500", "bid": 6.7, "bid_size": 102.0, "ask": 8.2, "ask_size": 247.0, "iv": 0.9102, "open_interest": 114.0, "volume": 2.0, "delta": 0.5593, "gamma": 0.0224, "vega": 0.0804, "theta": -0.0887, "rho": 0.029, "theo": 7.0237, "change": 1.9, "open": 6.4, "high": 7.15, "low": 6.4, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T15:58:59", "percent_change": 36.1905, "prev_day_close": 5.25}, {"option": "SEI261218P00062500", "bid": 6.5, "bid_size": 38.0, "ask": 8.3, "ask_size": 257.0, "iv": 0.9221, "open_interest": 9.0, "volume": 2.0, "delta": -0.4396, "gamma": 0.0224, "vega": 0.0805, "theta": -0.0885, "rho": -0.0334, "theo": 6.8779, "change": -3.14, "open": 6.31, "high": 6.31, "low": 6.31, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-09T11:06:29", "percent_change": -33.2275, "prev_day_close": 9.44999980926514}, {"option": "SEI261218C00065000", "bid": 5.7, "bid_size": 108.0, "ask": 6.4, "ask_size": 70.0, "iv": 0.8662, "open_interest": 627.0, "volume": 2.0, "delta": 0.5027, "gamma": 0.0229, "vega": 0.0814, "theta": -0.0886, "rho": 0.027, "theo": 5.8951, "change": 1.7, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T11:57:42", "percent_change": 37.7778, "prev_day_close": 4.5}, {"option": "SEI261218P00065000", "bid": 7.8, "bid_size": 24.0, "ask": 9.6, "ask_size": 125.0, "iv": 0.9035, "open_interest": 22.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0229, "vega": 0.0814, "theta": -0.0883, "rho": -0.0379, "theo": 8.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T12:02:48", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SEI261218C00067500", "bid": 4.4, "bid_size": 155.0, "ask": 5.3, "ask_size": 57.0, "iv": 0.831, "open_interest": 10.0, "volume": 2.0, "delta": 0.4474, "gamma": 0.0229, "vega": 0.0806, "theta": -0.087, "rho": 0.0247, "theo": 4.9185, "change": 1.275, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T13:52:09", "percent_change": 36.1702, "prev_day_close": 3.52499985694885}, {"option": "SEI261218P00067500", "bid": 9.1, "bid_size": 38.0, "ask": 11.0, "ask_size": 129.0, "iv": 0.8757, "open_interest": 2.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0229, "vega": 0.0807, "theta": -0.0866, "rho": -0.0423, "theo": 9.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-04T14:20:37", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SEI261218C00070000", "bid": 3.6, "bid_size": 190.0, "ask": 4.5, "ask_size": 97.0, "iv": 0.8296, "open_interest": 861.0, "volume": 47.0, "delta": 0.3945, "gamma": 0.0225, "vega": 0.0785, "theta": -0.0841, "rho": 0.0223, "theo": 4.0837, "change": 0.85, "open": 3.39, "high": 5.0, "low": 2.35, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:00:30", "percent_change": 26.9841, "prev_day_close": 3.14999997615814}, {"option": "SEI261218P00070000", "bid": 10.9, "bid_size": 34.0, "ask": 12.9, "ask_size": 186.0, "iv": 0.8954, "open_interest": 16.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.0225, "vega": 0.0785, "theta": -0.0834, "rho": -0.0462, "theo": 11.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T12:03:48", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "SEI261218C00072500", "bid": 2.95, "bid_size": 129.0, "ask": 3.7, "ask_size": 69.0, "iv": 0.8231, "open_interest": 19.0, "volume": 5.0, "delta": 0.3451, "gamma": 0.0216, "vega": 0.0752, "theta": -0.08, "rho": 0.0196, "theo": 3.3781, "change": 0.725, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:32:48", "percent_change": 29.2929, "prev_day_close": 2.47499996423721}, {"option": "SEI261218P00072500", "bid": 12.7, "bid_size": 48.0, "ask": 14.2, "ask_size": 165.0, "iv": 0.8631, "open_interest": 9.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0216, "vega": 0.0751, "theta": -0.0792, "rho": -0.0497, "theo": 13.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-05T15:58:42", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "SEI261218C00075000", "bid": 2.4, "bid_size": 117.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.8156, "open_interest": 38.0, "volume": 4.0, "delta": 0.2999, "gamma": 0.0204, "vega": 0.071, "theta": -0.0752, "rho": 0.0174, "theo": 2.787, "change": 0.075, "open": 2.2, "high": 2.3, "low": 2.2, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 3.37079, "prev_day_close": 2.22500002384186}, {"option": "SEI261218P00075000", "bid": 14.5, "bid_size": 64.0, "ask": 16.3, "ask_size": 105.0, "iv": 0.8696, "open_interest": 19.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0204, "vega": 0.0708, "theta": -0.0741, "rho": -0.054, "theo": 15.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-05T10:45:36", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SEI261218C00077500", "bid": 1.95, "bid_size": 87.0, "ask": 2.6, "ask_size": 81.0, "iv": 0.824, "open_interest": 22.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.019, "vega": 0.066, "theta": -0.0698, "rho": 0.0152, "theo": 2.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T13:01:47", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SEI261218P00077500", "bid": 16.2, "bid_size": 39.0, "ask": 19.0, "ask_size": 59.0, "iv": 0.9008, "open_interest": 1.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.019, "vega": 0.066, "theta": -0.0684, "rho": -0.0575, "theo": 17.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T10:46:49", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "SEI261218C00080000", "bid": 1.65, "bid_size": 120.0, "ask": 2.15, "ask_size": 88.0, "iv": 0.8291, "open_interest": 1241.0, "volume": 84.0, "delta": 0.2228, "gamma": 0.0175, "vega": 0.0608, "theta": -0.0642, "rho": 0.0132, "theo": 1.8883, "change": 0.275, "open": 1.74, "high": 2.25, "low": 1.6, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:55:49", "percent_change": 18.6441, "prev_day_close": 1.47500002384186}, {"option": "SEI261218P00080000", "bid": 18.4, "bid_size": 20.0, "ask": 21.1, "ask_size": 49.0, "iv": 0.9164, "open_interest": 3.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0175, "vega": 0.0606, "theta": -0.0625, "rho": -0.06, "theo": 19.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-21T13:04:55", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SEI261218C00085000", "bid": 0.9, "bid_size": 119.0, "ask": 1.45, "ask_size": 34.0, "iv": 0.8088, "open_interest": 75.0, "volume": 3.0, "delta": 0.1632, "gamma": 0.0144, "vega": 0.0503, "theta": -0.0529, "rho": 0.0098, "theo": 1.2785, "change": 0.1, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:40:26", "percent_change": 9.09091, "prev_day_close": 1.09999999403954}, {"option": "SEI261218P00085000", "bid": 22.7, "bid_size": 23.0, "ask": 24.9, "ask_size": 38.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0144, "vega": 0.05, "theta": -0.0508, "rho": -0.0653, "theo": 23.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SEI261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 115.0, "iv": 0.7391, "open_interest": 20.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0115, "vega": 0.0404, "theta": -0.0426, "rho": 0.0072, "theo": 0.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T15:52:58", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SEI261218P00090000", "bid": 26.3, "bid_size": 46.0, "ask": 29.7, "ask_size": 27.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0116, "vega": 0.0402, "theta": -0.0402, "rho": -0.0684, "theo": 28.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SEI261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.8106, "open_interest": 14.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.009, "vega": 0.032, "theta": -0.0337, "rho": 0.0052, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:52:58", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SEI261218P00095000", "bid": 31.1, "bid_size": 22.0, "ask": 34.6, "ask_size": 22.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0092, "vega": 0.0316, "theta": -0.0311, "rho": -0.0676, "theo": 32.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "SEI261218C00100000", "bid": 0.05, "bid_size": 15.0, "ask": 0.65, "ask_size": 21.0, "iv": 0.824, "open_interest": 22.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.007, "vega": 0.025, "theta": -0.0264, "rho": 0.0038, "theo": 0.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T09:51:19", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "SEI261218P00100000", "bid": 36.0, "bid_size": 11.0, "ask": 39.3, "ask_size": 22.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0073, "vega": 0.0243, "theta": -0.0239, "rho": -0.0616, "theo": 37.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "SEI261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 44.0, "iv": 1.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0054, "vega": 0.0194, "theta": -0.0205, "rho": 0.0028, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 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": "SEI261218P00105000", "bid": 40.9, "bid_size": 11.0, "ask": 44.6, "ask_size": 13.0, "iv": 0.9589, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0059, "vega": 0.0182, "theta": -0.0184, "rho": -0.0532, "theo": 42.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1500015258789}, {"option": "SEI261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 60.0, "iv": 1.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0041, "vega": 0.015, "theta": -0.0159, "rho": 0.002, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 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": "SEI261218P00110000", "bid": 45.5, "bid_size": 10.0, "ask": 49.4, "ask_size": 10.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0048, "vega": 0.013, "theta": -0.0143, "rho": -0.045, "theo": 47.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5500011444092}, {"option": "SEI261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 81.0, "iv": 1.291, "open_interest": 183.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0032, "vega": 0.0116, "theta": -0.0123, "rho": 0.0015, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T09:35:18", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SEI261218P00115000", "bid": 50.4, "bid_size": 10.0, "ask": 54.4, "ask_size": 10.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0041, "vega": 0.0086, "theta": -0.0104, "rho": -0.03, "theo": 52.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "SEI270115C00015000", "bid": 45.6, "bid_size": 6.0, "ask": 49.7, "ask_size": 1.0, "iv": 1.4273, "open_interest": 55.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0037, "theta": 0.0, "rho": 0.0099, "theo": 47.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.83, "last_trade_time": "2026-07-16T09:53:35", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SEI270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 158.0, "iv": 2.4098, "open_interest": 342.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0055, "rho": -0.0009, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T14:25:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEI270115C00017500", "bid": 43.2, "bid_size": 7.0, "ask": 47.2, "ask_size": 8.0, "iv": 1.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0054, "theta": -0.0017, "rho": 0.0128, "theo": 45.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "SEI270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 138.0, "iv": 2.1602, "open_interest": 72.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0068, "rho": -0.0013, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T09:56:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEI270115C00020000", "bid": 40.6, "bid_size": 10.0, "ask": 44.8, "ask_size": 4.0, "iv": 1.2544, "open_interest": 68.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0009, "vega": 0.0073, "theta": -0.0037, "rho": 0.0169, "theo": 42.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-07-09T14:06:49", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "SEI270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 123.0, "iv": 1.9487, "open_interest": 1.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0009, "vega": 0.0085, "theta": -0.0084, "rho": -0.0017, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-20T12:31:37", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SEI270115C00022500", "bid": 38.2, "bid_size": 10.0, "ask": 42.3, "ask_size": 8.0, "iv": 1.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0012, "vega": 0.01, "theta": -0.006, "rho": 0.022, "theo": 40.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SEI270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 78.0, "iv": 1.4787, "open_interest": 5.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0012, "vega": 0.011, "theta": -0.0104, "rho": -0.0023, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-13T09:34:16", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SEI270115C00025000", "bid": 35.8, "bid_size": 8.0, "ask": 39.7, "ask_size": 9.0, "iv": 1.0723, "open_interest": 3.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0016, "vega": 0.0134, "theta": -0.0086, "rho": 0.0274, "theo": 37.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.78, "last_trade_time": "2026-09-17T11:52:11", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SEI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 227.0, "iv": 1.6222, "open_interest": 11.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0016, "vega": 0.014, "theta": -0.0126, "rho": -0.003, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:02:33", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SEI270115C00027500", "bid": 33.4, "bid_size": 39.0, "ask": 36.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0022, "vega": 0.0167, "theta": -0.0116, "rho": 0.0309, "theo": 35.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-02-18T12:56:26", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "SEI270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 73.0, "iv": 1.2029, "open_interest": 5.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0021, "vega": 0.0177, "theta": -0.0152, "rho": -0.004, "theo": 0.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-04T11:10:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SEI270115C00030000", "bid": 31.2, "bid_size": 50.0, "ask": 34.7, "ask_size": 18.0, "iv": 1.0171, "open_interest": 26.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0028, "vega": 0.0214, "theta": -0.0149, "rho": 0.0369, "theo": 33.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-27T11:42:31", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "SEI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 89.0, "iv": 1.0782, "open_interest": 1826.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0027, "vega": 0.022, "theta": -0.0182, "rho": -0.0052, "theo": 0.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-20T13:03:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SEI270115C00032500", "bid": 29.0, "bid_size": 10.0, "ask": 31.9, "ask_size": 10.0, "iv": 0.9121, "open_interest": 5.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0036, "vega": 0.0268, "theta": -0.0185, "rho": 0.0427, "theo": 30.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-09-08T12:18:56", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "SEI270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 231.0, "iv": 1.1808, "open_interest": 29.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0035, "vega": 0.0272, "theta": -0.0215, "rho": -0.0066, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T10:04:30", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SEI270115C00035000", "bid": 26.4, "bid_size": 114.0, "ask": 29.6, "ask_size": 10.0, "iv": 0.8408, "open_interest": 65.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0045, "vega": 0.0327, "theta": -0.0225, "rho": 0.0482, "theo": 28.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.68, "last_trade_time": "2026-10-06T12:11:50", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "SEI270115P00035000", "bid": 0.2, "bid_size": 461.0, "ask": 2.5, "ask_size": 852.0, "iv": 1.1656, "open_interest": 179.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0044, "vega": 0.033, "theta": -0.0252, "rho": -0.0085, "theo": 0.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:43:38", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "SEI270115C00037500", "bid": 24.3, "bid_size": 80.0, "ask": 27.8, "ask_size": 18.0, "iv": 0.9404, "open_interest": 4.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0055, "vega": 0.0392, "theta": -0.0268, "rho": 0.0505, "theo": 26.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.02, "last_trade_time": "2026-05-27T09:39:56", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "SEI270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 55.0, "iv": 0.9393, "open_interest": 41.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0055, "vega": 0.0395, "theta": -0.0293, "rho": -0.0107, "theo": 1.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T11:29:27", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SEI270115C00040000", "bid": 22.0, "bid_size": 143.0, "ask": 25.3, "ask_size": 107.0, "iv": 0.8664, "open_interest": 296.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0067, "vega": 0.0465, "theta": -0.0313, "rho": 0.0549, "theo": 24.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T09:47:47", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "SEI270115P00040000", "bid": 0.7, "bid_size": 702.0, "ask": 1.85, "ask_size": 492.0, "iv": 0.9349, "open_interest": 1134.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0066, "vega": 0.0467, "theta": -0.0337, "rho": -0.0133, "theo": 1.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:44:44", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "SEI270115C00042500", "bid": 20.9, "bid_size": 95.0, "ask": 23.2, "ask_size": 125.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.008, "vega": 0.0542, "theta": -0.036, "rho": 0.0582, "theo": 22.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "SEI270115P00042500", "bid": 1.2, "bid_size": 256.0, "ask": 2.3, "ask_size": 381.0, "iv": 0.9318, "open_interest": 260.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.008, "vega": 0.0543, "theta": -0.0382, "rho": -0.0165, "theo": 1.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T10:58:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SEI270115C00045000", "bid": 18.9, "bid_size": 78.0, "ask": 21.2, "ask_size": 108.0, "iv": 0.9331, "open_interest": 107.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0094, "vega": 0.0622, "theta": -0.0408, "rho": 0.0604, "theo": 20.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.22, "last_trade_time": "2026-10-28T14:59:24", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "SEI270115P00045000", "bid": 1.75, "bid_size": 200.0, "ask": 2.8, "ask_size": 338.0, "iv": 0.9203, "open_interest": 31.0, "volume": 63.0, "delta": -0.1494, "gamma": 0.0094, "vega": 0.0623, "theta": -0.0428, "rho": -0.0201, "theo": 2.3069, "change": -1.05, "open": 2.15, "high": 2.2, "low": 2.1, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:45:12", "percent_change": -32.3077, "prev_day_close": 3.25}, {"option": "SEI270115C00047500", "bid": 16.9, "bid_size": 89.0, "ask": 19.4, "ask_size": 84.0, "iv": 0.915, "open_interest": 24.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0108, "vega": 0.0702, "theta": -0.0455, "rho": 0.0614, "theo": 18.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SEI270115P00047500", "bid": 2.15, "bid_size": 283.0, "ask": 3.5, "ask_size": 471.0, "iv": 0.8992, "open_interest": 138.0, "volume": 1.0, "delta": -0.1802, "gamma": 0.0108, "vega": 0.0704, "theta": -0.0472, "rho": -0.0241, "theo": 2.8656, "change": -1.3, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:12:42", "percent_change": -32.9114, "prev_day_close": 3.94999992847443}, {"option": "SEI270115C00050000", "bid": 15.6, "bid_size": 161.0, "ask": 17.0, "ask_size": 162.0, "iv": 0.8922, "open_interest": 781.0, "volume": 35.0, "delta": 0.7831, "gamma": 0.0122, "vega": 0.078, "theta": -0.0499, "rho": 0.061, "theo": 16.2606, "change": 2.5, "open": 14.0, "high": 17.2, "low": 14.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T14:38:42", "percent_change": 18.5185, "prev_day_close": 13.5}, {"option": "SEI270115P00050000", "bid": 2.8, "bid_size": 243.0, "ask": 4.0, "ask_size": 240.0, "iv": 0.8708, "open_interest": 750.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0122, "vega": 0.0781, "theta": -0.0515, "rho": -0.0287, "theo": 3.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-06T12:12:51", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SEI270115C00052500", "bid": 13.6, "bid_size": 95.0, "ask": 16.2, "ask_size": 123.0, "iv": 0.9121, "open_interest": 33.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.0136, "vega": 0.0853, "theta": -0.0539, "rho": 0.0605, "theo": 14.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T12:20:35", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SEI270115P00052500", "bid": 3.6, "bid_size": 199.0, "ask": 5.3, "ask_size": 352.0, "iv": 0.889, "open_interest": 87.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0136, "vega": 0.0855, "theta": -0.0554, "rho": -0.0337, "theo": 4.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T11:07:48", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SEI270115C00055000", "bid": 12.2, "bid_size": 119.0, "ask": 14.3, "ask_size": 160.0, "iv": 0.8894, "open_interest": 58.0, "volume": 10.0, "delta": 0.7056, "gamma": 0.0148, "vega": 0.0918, "theta": -0.0575, "rho": 0.0592, "theo": 12.9636, "change": 3.75, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T10:49:21", "percent_change": 38.0711, "prev_day_close": 9.84999990463257}, {"option": "SEI270115P00055000", "bid": 4.1, "bid_size": 284.0, "ask": 6.2, "ask_size": 272.0, "iv": 0.8534, "open_interest": 1078.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0149, "vega": 0.092, "theta": -0.0587, "rho": -0.0388, "theo": 5.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T11:23:58", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SEI270115C00057500", "bid": 10.8, "bid_size": 115.0, "ask": 13.2, "ask_size": 152.0, "iv": 0.8984, "open_interest": 26.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0159, "vega": 0.0973, "theta": -0.0603, "rho": 0.0572, "theo": 11.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-06T15:46:22", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SEI270115P00057500", "bid": 6.1, "bid_size": 20.0, "ask": 6.8, "ask_size": 151.0, "iv": 0.8714, "open_interest": 27.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.016, "vega": 0.0974, "theta": -0.0613, "rho": -0.0443, "theo": 6.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T10:58:55", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SEI270115C00060000", "bid": 9.8, "bid_size": 83.0, "ask": 10.7, "ask_size": 63.0, "iv": 0.8464, "open_interest": 1501.0, "volume": 2.0, "delta": 0.62, "gamma": 0.0168, "vega": 0.1016, "theta": -0.0624, "rho": 0.0546, "theo": 10.1535, "change": 2.0, "open": 9.85, "high": 10.2, "low": 9.85, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T10:48:35", "percent_change": 24.3902, "prev_day_close": 8.19999980926514}, {"option": "SEI270115P00060000", "bid": 7.1, "bid_size": 19.0, "ask": 8.7, "ask_size": 199.0, "iv": 0.891, "open_interest": 64.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.017, "vega": 0.1017, "theta": -0.0633, "rho": -0.05, "theo": 7.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T14:01:21", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "SEI270115C00062500", "bid": 8.4, "bid_size": 113.0, "ask": 10.9, "ask_size": 160.0, "iv": 0.8972, "open_interest": 92.0, "volume": 6.0, "delta": 0.5759, "gamma": 0.0175, "vega": 0.1045, "theta": -0.0638, "rho": 0.0517, "theo": 8.9334, "change": 2.45, "open": 6.3, "high": 9.4, "low": 6.3, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T12:55:40", "percent_change": 35.2518, "prev_day_close": 6.95000004768372}, {"option": "SEI270115P00062500", "bid": 8.4, "bid_size": 18.0, "ask": 10.0, "ask_size": 273.0, "iv": 0.8847, "open_interest": 94.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0176, "vega": 0.1047, "theta": -0.0644, "rho": -0.0555, "theo": 8.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T14:25:03", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SEI270115C00065000", "bid": 7.3, "bid_size": 149.0, "ask": 9.9, "ask_size": 249.0, "iv": 0.8939, "open_interest": 1896.0, "volume": 10.0, "delta": 0.5318, "gamma": 0.0179, "vega": 0.1062, "theta": -0.0644, "rho": 0.0486, "theo": 7.8338, "change": 1.4, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T14:08:46", "percent_change": 22.9508, "prev_day_close": 6.09999990463257}, {"option": "SEI270115P00065000", "bid": 9.8, "bid_size": 18.0, "ask": 11.0, "ask_size": 201.0, "iv": 0.8594, "open_interest": 59.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0181, "vega": 0.1062, "theta": -0.0648, "rho": -0.0612, "theo": 9.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T11:18:59", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SEI270115C00067500", "bid": 6.3, "bid_size": 151.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.8108, "open_interest": 112.0, "volume": 2.0, "delta": 0.4886, "gamma": 0.0181, "vega": 0.1065, "theta": -0.0642, "rho": 0.0452, "theo": 6.8542, "change": 1.75, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:57:42", "percent_change": 33.3333, "prev_day_close": 5.25}, {"option": "SEI270115P00067500", "bid": 11.0, "bid_size": 74.0, "ask": 12.8, "ask_size": 238.0, "iv": 0.8534, "open_interest": 25.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0183, "vega": 0.1065, "theta": -0.0644, "rho": -0.0662, "theo": 11.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-12T14:36:58", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SEI270115C00070000", "bid": 5.6, "bid_size": 124.0, "ask": 7.2, "ask_size": 202.0, "iv": 0.8511, "open_interest": 813.0, "volume": 33.0, "delta": 0.4466, "gamma": 0.018, "vega": 0.1056, "theta": -0.0634, "rho": 0.0419, "theo": 5.9779, "change": 1.5, "open": 6.1, "high": 6.2, "low": 6.1, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:44:00", "percent_change": 31.9149, "prev_day_close": 4.69999980926514}, {"option": "SEI270115P00070000", "bid": 12.8, "bid_size": 26.0, "ask": 14.4, "ask_size": 216.0, "iv": 0.8569, "open_interest": 27.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0183, "vega": 0.1055, "theta": -0.0633, "rho": -0.0712, "theo": 13.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-11-04T09:48:44", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SEI270115C00072500", "bid": 4.6, "bid_size": 143.0, "ask": 6.9, "ask_size": 193.0, "iv": 0.8601, "open_interest": 48.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0178, "vega": 0.1036, "theta": -0.0619, "rho": 0.0385, "theo": 5.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T12:12:04", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SEI270115P00072500", "bid": 14.5, "bid_size": 18.0, "ask": 15.9, "ask_size": 199.0, "iv": 0.8429, "open_interest": 289.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.018, "vega": 0.1034, "theta": -0.0616, "rho": -0.0761, "theo": 14.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-03T10:38:32", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "SEI270115C00075000", "bid": 3.9, "bid_size": 165.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.7875, "open_interest": 1213.0, "volume": 13.0, "delta": 0.3681, "gamma": 0.0174, "vega": 0.1008, "theta": -0.06, "rho": 0.0353, "theo": 4.52, "change": 1.225, "open": 5.0, "high": 5.0, "low": 4.4, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:32:19", "percent_change": 34.2657, "prev_day_close": 3.57500004768372}, {"option": "SEI270115P00075000", "bid": 15.8, "bid_size": 122.0, "ask": 17.6, "ask_size": 174.0, "iv": 0.8104, "open_interest": 74.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0176, "vega": 0.1001, "theta": -0.0594, "rho": -0.08, "theo": 16.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-10-29T10:28:23", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "SEI270115C00077500", "bid": 3.5, "bid_size": 27.0, "ask": 4.4, "ask_size": 131.0, "iv": 0.805, "open_interest": 101.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0168, "vega": 0.097, "theta": -0.0576, "rho": 0.0321, "theo": 3.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-20T10:30:15", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SEI270115P00077500", "bid": 17.5, "bid_size": 92.0, "ask": 19.9, "ask_size": 92.0, "iv": 0.8193, "open_interest": 12.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.017, "vega": 0.0965, "theta": -0.0568, "rho": -0.0844, "theo": 18.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T10:51:46", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SEI270115C00080000", "bid": 2.95, "bid_size": 159.0, "ask": 4.3, "ask_size": 282.0, "iv": 0.8246, "open_interest": 836.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.0161, "vega": 0.0928, "theta": -0.055, "rho": 0.0291, "theo": 3.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T13:56:10", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SEI270115P00080000", "bid": 19.5, "bid_size": 122.0, "ask": 21.9, "ask_size": 108.0, "iv": 0.8216, "open_interest": 3047.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0163, "vega": 0.0919, "theta": -0.0539, "rho": -0.0874, "theo": 20.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-10-21T11:20:30", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "SEI270115C00082500", "bid": 2.4, "bid_size": 108.0, "ask": 3.3, "ask_size": 91.0, "iv": 0.7883, "open_interest": 53.0, "volume": 10.0, "delta": 0.2685, "gamma": 0.0153, "vega": 0.0881, "theta": -0.0521, "rho": 0.0263, "theo": 2.9446, "change": 0.3, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T13:10:23", "percent_change": 11.7647, "prev_day_close": 2.55000007152557}, {"option": "SEI270115P00082500", "bid": 21.6, "bid_size": 72.0, "ask": 24.2, "ask_size": 83.0, "iv": 0.8397, "open_interest": 1.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0155, "vega": 0.0872, "theta": -0.0507, "rho": -0.0906, "theo": 22.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-06-30T13:36:03", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SEI270115C00085000", "bid": 1.85, "bid_size": 201.0, "ask": 2.7, "ask_size": 46.0, "iv": 0.7647, "open_interest": 646.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0144, "vega": 0.0832, "theta": -0.0491, "rho": 0.0237, "theo": 2.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T11:19:09", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SEI270115P00085000", "bid": 23.7, "bid_size": 87.0, "ask": 25.7, "ask_size": 96.0, "iv": 0.8054, "open_interest": 502.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0147, "vega": 0.0818, "theta": -0.0474, "rho": -0.0928, "theo": 24.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.79, "last_trade_time": "2026-10-01T14:29:15", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SEI270115C00087500", "bid": 1.7, "bid_size": 103.0, "ask": 2.55, "ask_size": 127.0, "iv": 0.7873, "open_interest": 29.0, "volume": 5.0, "delta": 0.2148, "gamma": 0.0136, "vega": 0.078, "theta": -0.046, "rho": 0.0213, "theo": 2.2072, "change": 0.275, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:00:11", "percent_change": 15.942, "prev_day_close": 1.72500002384186}, {"option": "SEI270115P00087500", "bid": 25.9, "bid_size": 22.0, "ask": 28.1, "ask_size": 35.0, "iv": 0.8244, "open_interest": 4.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0138, "vega": 0.0766, "theta": -0.044, "rho": -0.0951, "theo": 26.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-08T15:27:08", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "SEI270115C00090000", "bid": 1.2, "bid_size": 182.0, "ask": 2.55, "ask_size": 262.0, "iv": 0.793, "open_interest": 239.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0127, "vega": 0.073, "theta": -0.0429, "rho": 0.0191, "theo": 1.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T10:50:57", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SEI270115P00090000", "bid": 28.1, "bid_size": 22.0, "ask": 30.8, "ask_size": 55.0, "iv": 0.8596, "open_interest": 6.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0129, "vega": 0.071, "theta": -0.0406, "rho": -0.0959, "theo": 28.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-06-17T12:25:57", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SEI270115C00095000", "bid": 0.95, "bid_size": 71.0, "ask": 2.0, "ask_size": 88.0, "iv": 0.8052, "open_interest": 4942.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0109, "vega": 0.0629, "theta": -0.0369, "rho": 0.0152, "theo": 1.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:07:57", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "SEI270115P00095000", "bid": 31.7, "bid_size": 12.0, "ask": 35.4, "ask_size": 45.0, "iv": 0.8048, "open_interest": 1.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0112, "vega": 0.0606, "theta": -0.0341, "rho": -0.0967, "theo": 33.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-04-28T15:09:59", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SEI270115C00100000", "bid": 0.85, "bid_size": 143.0, "ask": 1.45, "ask_size": 240.0, "iv": 0.8136, "open_interest": 4474.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0093, "vega": 0.0535, "theta": -0.0314, "rho": 0.0121, "theo": 1.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T10:57:08", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SEI270115P00100000", "bid": 36.4, "bid_size": 17.0, "ask": 39.7, "ask_size": 10.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0096, "vega": 0.0508, "theta": -0.0282, "rho": -0.0954, "theo": 38.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-11-05T10:11:30", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "SEI270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 49.0, "iv": 0.805, "open_interest": 81.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0078, "vega": 0.0451, "theta": -0.0265, "rho": 0.0096, "theo": 0.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:30:14", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "SEI270115P00105000", "bid": 41.8, "bid_size": 11.0, "ask": 44.4, "ask_size": 11.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0082, "vega": 0.0415, "theta": -0.023, "rho": -0.0921, "theo": 42.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-06T09:32:43", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "SEI270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 111.0, "iv": 0.9678, "open_interest": 1171.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0065, "vega": 0.0378, "theta": -0.0222, "rho": 0.0076, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-26T10:11:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SEI270115P00110000", "bid": 45.9, "bid_size": 11.0, "ask": 49.3, "ask_size": 7.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0071, "vega": 0.0331, "theta": -0.0187, "rho": -0.0818, "theo": 47.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-05-18T13:08:28", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "SEI270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 99.0, "iv": 1.0056, "open_interest": 668.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0054, "vega": 0.0315, "theta": -0.0184, "rho": 0.006, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:23:41", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SEI270115P00115000", "bid": 50.9, "bid_size": 11.0, "ask": 54.6, "ask_size": 17.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0062, "vega": 0.0254, "theta": -0.0153, "rho": -0.0706, "theo": 52.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "SEI270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 70.0, "iv": 1.0392, "open_interest": 14.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0044, "vega": 0.0261, "theta": -0.0153, "rho": 0.0048, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T12:20:35", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SEI270115P00120000", "bid": 55.9, "bid_size": 4.0, "ask": 59.4, "ask_size": 17.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0055, "vega": 0.019, "theta": -0.0124, "rho": -0.0539, "theo": 57.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "SEI270219C00022500", "bid": 38.5, "bid_size": 30.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0016, "vega": 0.0213, "theta": -0.007, "rho": 0.0484, "theo": 40.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "SEI270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 135.0, "iv": 1.4622, "open_interest": 1.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0016, "vega": 0.0215, "theta": -0.0127, "rho": -0.0062, "theo": 0.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SEI270219C00025000", "bid": 36.1, "bid_size": 28.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.5542, "open_interest": 5.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0021, "vega": 0.0261, "theta": -0.0094, "rho": 0.0564, "theo": 38.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-09-08T15:18:37", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "SEI270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 130.0, "iv": 1.3437, "open_interest": 45.0, "volume": 0.0, "delta": -0.036, "gamma": 0.002, "vega": 0.0262, "theta": -0.0148, "rho": -0.0079, "theo": 0.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T14:18:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEI270219C00027500", "bid": 33.8, "bid_size": 27.0, "ask": 37.2, "ask_size": 6.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0026, "vega": 0.0316, "theta": -0.012, "rho": 0.0634, "theo": 36.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "SEI270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 104.0, "iv": 1.2365, "open_interest": 5.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0026, "vega": 0.0317, "theta": -0.0172, "rho": -0.0099, "theo": 0.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SEI270219C00030000", "bid": 31.8, "bid_size": 6.0, "ask": 34.7, "ask_size": 6.0, "iv": 0.8967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0032, "vega": 0.0377, "theta": -0.0149, "rho": 0.0693, "theo": 33.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SEI270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 101.0, "iv": 1.1503, "open_interest": 9.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0032, "vega": 0.0377, "theta": -0.0198, "rho": -0.0123, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T11:47:38", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SEI270219C00032500", "bid": 29.4, "bid_size": 17.0, "ask": 33.0, "ask_size": 17.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0039, "vega": 0.0445, "theta": -0.0179, "rho": 0.0741, "theo": 31.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SEI270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 105.0, "iv": 1.0799, "open_interest": 27.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0039, "vega": 0.0445, "theta": -0.0225, "rho": -0.0151, "theo": 1.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T14:03:30", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SEI270219C00035000", "bid": 27.1, "bid_size": 37.0, "ask": 30.8, "ask_size": 22.0, "iv": 0.9037, "open_interest": 2.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0046, "vega": 0.0518, "theta": -0.0212, "rho": 0.078, "theo": 29.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-15T15:28:06", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SEI270219P00035000", "bid": 0.05, "bid_size": 180.0, "ask": 3.3, "ask_size": 578.0, "iv": 1.0163, "open_interest": 11.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0047, "vega": 0.0519, "theta": -0.0254, "rho": -0.0184, "theo": 1.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-09T11:01:31", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "SEI270219C00037500", "bid": 25.5, "bid_size": 12.0, "ask": 28.7, "ask_size": 22.0, "iv": 0.9359, "open_interest": 2.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0055, "vega": 0.0596, "theta": -0.0245, "rho": 0.081, "theo": 27.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.47, "last_trade_time": "2026-10-15T15:27:11", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SEI270219P00037500", "bid": 1.15, "bid_size": 28.0, "ask": 3.6, "ask_size": 72.0, "iv": 1.0405, "open_interest": 17.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0055, "vega": 0.0597, "theta": -0.0285, "rho": -0.0222, "theo": 2.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T10:54:17", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SEI270219C00040000", "bid": 23.5, "bid_size": 40.0, "ask": 26.3, "ask_size": 50.0, "iv": 0.8897, "open_interest": 4.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0064, "vega": 0.0678, "theta": -0.028, "rho": 0.0832, "theo": 25.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-09-11T09:46:41", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SEI270219P00040000", "bid": 1.6, "bid_size": 237.0, "ask": 3.9, "ask_size": 714.0, "iv": 0.9989, "open_interest": 21.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0065, "vega": 0.068, "theta": -0.0316, "rho": -0.0265, "theo": 2.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T13:31:09", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SEI270219C00042500", "bid": 22.1, "bid_size": 41.0, "ask": 24.5, "ask_size": 63.0, "iv": 0.9229, "open_interest": 0.0, "volume": 1.0, "delta": 0.8503, "gamma": 0.0074, "vega": 0.0762, "theta": -0.0314, "rho": 0.0848, "theo": 23.4058, "change": 1.5, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 7.73196, "prev_day_close": 19.3999996185303}, {"option": "SEI270219P00042500", "bid": 2.15, "bid_size": 243.0, "ask": 3.4, "ask_size": 336.0, "iv": 0.9074, "open_interest": 13.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0074, "vega": 0.0764, "theta": -0.0347, "rho": -0.0314, "theo": 2.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-12T09:58:09", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SEI270219C00045000", "bid": 19.7, "bid_size": 47.0, "ask": 22.7, "ask_size": 66.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0084, "vega": 0.0846, "theta": -0.0348, "rho": 0.0855, "theo": 21.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SEI270219P00045000", "bid": 2.6, "bid_size": 285.0, "ask": 5.0, "ask_size": 691.0, "iv": 0.9407, "open_interest": 8.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0085, "vega": 0.0849, "theta": -0.0378, "rho": -0.0368, "theo": 3.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T11:22:13", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SEI270219C00047500", "bid": 18.5, "bid_size": 67.0, "ask": 21.0, "ask_size": 109.0, "iv": 0.8988, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0094, "vega": 0.0928, "theta": -0.038, "rho": 0.0856, "theo": 19.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SEI270219P00047500", "bid": 3.5, "bid_size": 266.0, "ask": 4.7, "ask_size": 280.0, "iv": 0.8791, "open_interest": 299.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0095, "vega": 0.093, "theta": -0.0406, "rho": -0.0427, "theo": 4.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T10:58:55", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SEI270219C00050000", "bid": 16.0, "bid_size": 103.0, "ask": 19.2, "ask_size": 107.0, "iv": 0.8371, "open_interest": 7.0, "volume": 1.0, "delta": 0.7668, "gamma": 0.0103, "vega": 0.1006, "theta": -0.041, "rho": 0.085, "theo": 18.0821, "change": 4.55, "open": 18.85, "high": 18.85, "low": 18.85, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-09T11:30:12", "percent_change": 31.8182, "prev_day_close": 14.3000001907349}, {"option": "SEI270219P00050000", "bid": 3.5, "bid_size": 315.0, "ask": 6.0, "ask_size": 313.0, "iv": 0.8517, "open_interest": 18.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0104, "vega": 0.1009, "theta": -0.0433, "rho": -0.0489, "theo": 5.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T12:59:55", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SEI270219C00052500", "bid": 15.5, "bid_size": 103.0, "ask": 17.9, "ask_size": 118.0, "iv": 0.8908, "open_interest": 7.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0112, "vega": 0.1078, "theta": -0.0437, "rho": 0.0838, "theo": 16.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.37, "last_trade_time": "2026-10-26T14:14:46", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SEI270219P00052500", "bid": 5.6, "bid_size": 32.0, "ask": 7.3, "ask_size": 361.0, "iv": 0.9159, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0114, "vega": 0.1081, "theta": -0.0457, "rho": -0.0555, "theo": 5.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T13:37:03", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SEI270219C00055000", "bid": 14.1, "bid_size": 150.0, "ask": 16.0, "ask_size": 173.0, "iv": 0.8636, "open_interest": 312.0, "volume": 1.0, "delta": 0.7016, "gamma": 0.0121, "vega": 0.1142, "theta": -0.0461, "rho": 0.082, "theo": 15.0235, "change": 1.05, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T09:37:48", "percent_change": 9.01288, "prev_day_close": 11.6499996185303}, {"option": "SEI270219P00055000", "bid": 6.2, "bid_size": 206.0, "ask": 7.6, "ask_size": 221.0, "iv": 0.8547, "open_interest": 38.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0122, "vega": 0.1145, "theta": -0.0478, "rho": -0.0626, "theo": 6.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:10:46", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SEI270219C00057500", "bid": 12.7, "bid_size": 140.0, "ask": 15.0, "ask_size": 205.0, "iv": 0.8686, "open_interest": 21.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0128, "vega": 0.1197, "theta": -0.0481, "rho": 0.0798, "theo": 13.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-06T15:37:41", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SEI270219P00057500", "bid": 7.4, "bid_size": 150.0, "ask": 8.6, "ask_size": 95.0, "iv": 0.8455, "open_interest": 22.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.013, "vega": 0.12, "theta": -0.0495, "rho": -0.0695, "theo": 8.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T11:46:43", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SEI270219C00060000", "bid": 11.5, "bid_size": 136.0, "ask": 14.0, "ask_size": 172.0, "iv": 0.8737, "open_interest": 51.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0134, "vega": 0.1242, "theta": -0.0497, "rho": 0.0772, "theo": 12.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-11-06T09:53:25", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SEI270219P00060000", "bid": 8.5, "bid_size": 156.0, "ask": 10.0, "ask_size": 172.0, "iv": 0.8413, "open_interest": 8.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0136, "vega": 0.1244, "theta": -0.0508, "rho": -0.0766, "theo": 9.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-06T09:30:12", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SEI270219C00062500", "bid": 10.3, "bid_size": 142.0, "ask": 12.7, "ask_size": 175.0, "iv": 0.8599, "open_interest": 10.0, "volume": 1.0, "delta": 0.597, "gamma": 0.0139, "vega": 0.1276, "theta": -0.0508, "rho": 0.0742, "theo": 11.2056, "change": 2.15, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T10:36:05", "percent_change": 25.7485, "prev_day_close": 8.35000014305115}, {"option": "SEI270219P00062500", "bid": 9.3, "bid_size": 201.0, "ask": 11.9, "ask_size": 209.0, "iv": 0.8379, "open_interest": 1.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0141, "vega": 0.1278, "theta": -0.0517, "rho": -0.0837, "theo": 10.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-02T14:32:40", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SEI270219C00065000", "bid": 9.2, "bid_size": 208.0, "ask": 11.0, "ask_size": 193.0, "iv": 0.8286, "open_interest": 126.0, "volume": 1.0, "delta": 0.5619, "gamma": 0.0142, "vega": 0.1299, "theta": -0.0516, "rho": 0.071, "theo": 10.132, "change": 2.55, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T13:18:41", "percent_change": 32.0755, "prev_day_close": 7.94999980926514}, {"option": "SEI270219P00065000", "bid": 11.2, "bid_size": 138.0, "ask": 13.2, "ask_size": 212.0, "iv": 0.8471, "open_interest": 3.0, "volume": 0.0, "delta": -0.4396, "gamma": 0.0145, "vega": 0.13, "theta": -0.0522, "rho": -0.0904, "theo": 11.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-09-22T12:11:39", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SEI270219C00067500", "bid": 8.3, "bid_size": 221.0, "ask": 9.8, "ask_size": 120.0, "iv": 0.8185, "open_interest": 53.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0145, "vega": 0.1312, "theta": -0.0519, "rho": 0.0676, "theo": 9.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-02T15:17:45", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SEI270219P00067500", "bid": 12.9, "bid_size": 107.0, "ask": 14.4, "ask_size": 145.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0147, "vega": 0.1312, "theta": -0.0522, "rho": -0.0973, "theo": 13.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "SEI270219C00070000", "bid": 6.4, "bid_size": 194.0, "ask": 10.2, "ask_size": 238.0, "iv": 0.8254, "open_interest": 117.0, "volume": 1.0, "delta": 0.4936, "gamma": 0.0146, "vega": 0.1315, "theta": -0.0519, "rho": 0.0641, "theo": 8.2591, "change": 0.85, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T09:54:29", "percent_change": 13.2813, "prev_day_close": 6.39999985694885}, {"option": "SEI270219P00070000", "bid": 14.0, "bid_size": 180.0, "ask": 15.7, "ask_size": 26.0, "iv": 0.8047, "open_interest": 5.0, "volume": 0.0, "delta": -0.5091, "gamma": 0.0148, "vega": 0.1314, "theta": -0.052, "rho": -0.1033, "theo": 15.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-11-06T09:33:21", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SEI270219C00072500", "bid": 6.4, "bid_size": 174.0, "ask": 8.4, "ask_size": 173.0, "iv": 0.8153, "open_interest": 20.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.0146, "vega": 0.131, "theta": -0.0516, "rho": 0.0606, "theo": 7.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-13T12:45:21", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SEI270219P00072500", "bid": 15.6, "bid_size": 99.0, "ask": 18.0, "ask_size": 117.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0149, "vega": 0.1305, "theta": -0.0513, "rho": -0.1093, "theo": 16.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "SEI270219C00075000", "bid": 5.2, "bid_size": 261.0, "ask": 8.6, "ask_size": 374.0, "iv": 0.8306, "open_interest": 364.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0144, "vega": 0.1295, "theta": -0.0509, "rho": 0.057, "theo": 6.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-06T09:53:25", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "SEI270219P00075000", "bid": 16.7, "bid_size": 52.0, "ask": 19.6, "ask_size": 22.0, "iv": 0.7887, "open_interest": 3.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0148, "vega": 0.1288, "theta": -0.0504, "rho": -0.115, "theo": 18.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-20T09:53:27", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "SEI270219C00077500", "bid": 4.9, "bid_size": 249.0, "ask": 7.2, "ask_size": 422.0, "iv": 0.8141, "open_interest": 1329.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0142, "vega": 0.1274, "theta": -0.05, "rho": 0.0535, "theo": 6.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-29T11:55:06", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SEI270219P00077500", "bid": 19.2, "bid_size": 105.0, "ask": 21.2, "ask_size": 99.0, "iv": 0.804, "open_interest": 21.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0146, "vega": 0.1265, "theta": -0.0492, "rho": -0.1202, "theo": 20.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-21T15:03:06", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "SEI270219C00080000", "bid": 4.7, "bid_size": 185.0, "ask": 6.3, "ask_size": 206.0, "iv": 0.8163, "open_interest": 113.0, "volume": 1.0, "delta": 0.371, "gamma": 0.014, "vega": 0.1246, "theta": -0.0489, "rho": 0.0501, "theo": 5.4584, "change": 0.44, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T09:37:48", "percent_change": 11.1392, "prev_day_close": 3.94999992847443}, {"option": "SEI270219P00080000", "bid": 21.1, "bid_size": 143.0, "ask": 23.0, "ask_size": 106.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0144, "vega": 0.1233, "theta": -0.0478, "rho": -0.1243, "theo": 22.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SEI270219C00082500", "bid": 4.1, "bid_size": 199.0, "ask": 5.9, "ask_size": 227.0, "iv": 0.8183, "open_interest": 14.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0136, "vega": 0.1214, "theta": -0.0476, "rho": 0.0468, "theo": 4.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T11:28:56", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SEI270219P00082500", "bid": 23.1, "bid_size": 114.0, "ask": 25.1, "ask_size": 114.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.014, "vega": 0.1198, "theta": -0.0462, "rho": -0.1281, "theo": 24.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SEI270219C00085000", "bid": 3.7, "bid_size": 199.0, "ask": 5.2, "ask_size": 204.0, "iv": 0.8121, "open_interest": 65.0, "volume": 2.0, "delta": 0.3187, "gamma": 0.0132, "vega": 0.1178, "theta": -0.0461, "rho": 0.0437, "theo": 4.4384, "change": 1.425, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:15:25", "percent_change": 49.5652, "prev_day_close": 2.87500011920929}, {"option": "SEI270219P00085000", "bid": 25.1, "bid_size": 106.0, "ask": 27.1, "ask_size": 95.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0136, "vega": 0.1158, "theta": -0.0444, "rho": -0.1316, "theo": 26.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "SEI270219C00087500", "bid": 3.3, "bid_size": 184.0, "ask": 4.9, "ask_size": 256.0, "iv": 0.8191, "open_interest": 22.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0128, "vega": 0.1138, "theta": -0.0445, "rho": 0.0407, "theo": 4.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-20T12:53:42", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SEI270219P00087500", "bid": 27.1, "bid_size": 71.0, "ask": 29.3, "ask_size": 71.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0132, "vega": 0.1114, "theta": -0.0425, "rho": -0.1346, "theo": 28.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "SEI270219C00090000", "bid": 2.6, "bid_size": 36.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.8, "open_interest": 4.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0123, "vega": 0.1096, "theta": -0.0429, "rho": 0.0379, "theo": 3.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-29T13:57:54", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SEI270219P00090000", "bid": 28.3, "bid_size": 9.0, "ask": 31.9, "ask_size": 56.0, "iv": 0.787, "open_interest": 2.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0128, "vega": 0.1069, "theta": -0.0405, "rho": -0.1376, "theo": 30.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-07-02T13:06:49", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "SEI270219C00095000", "bid": 1.95, "bid_size": 69.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.7983, "open_interest": 3.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0113, "vega": 0.1008, "theta": -0.0395, "rho": 0.0326, "theo": 2.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-19T11:40:18", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "SEI270219P00095000", "bid": 32.8, "bid_size": 6.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0118, "vega": 0.0971, "theta": -0.0364, "rho": -0.1394, "theo": 34.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "SEI270219C00100000", "bid": 1.45, "bid_size": 83.0, "ask": 3.8, "ask_size": 267.0, "iv": 0.8346, "open_interest": 12.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0103, "vega": 0.092, "theta": -0.036, "rho": 0.0281, "theo": 2.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:06:09", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SEI270219P00100000", "bid": 37.2, "bid_size": 6.0, "ask": 41.0, "ask_size": 18.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0108, "vega": 0.0873, "theta": -0.0322, "rho": -0.1411, "theo": 39.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "SEI270219C00105000", "bid": 1.15, "bid_size": 70.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.7972, "open_interest": 20.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0093, "vega": 0.0832, "theta": -0.0326, "rho": 0.0241, "theo": 1.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-30T15:18:29", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "SEI270219P00105000", "bid": 41.9, "bid_size": 11.0, "ask": 45.5, "ask_size": 18.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0098, "vega": 0.0774, "theta": -0.0281, "rho": -0.1407, "theo": 43.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "SEI270219C00110000", "bid": 0.8, "bid_size": 94.0, "ask": 3.4, "ask_size": 331.0, "iv": 0.875, "open_interest": 1.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0084, "vega": 0.0749, "theta": -0.0294, "rho": 0.0207, "theo": 1.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-07T11:47:16", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SEI270219P00110000", "bid": 46.5, "bid_size": 11.0, "ask": 50.2, "ask_size": 13.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0089, "vega": 0.0676, "theta": -0.0243, "rho": -0.1366, "theo": 48.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4000015258789}, {"option": "SEI270219C00115000", "bid": 0.7, "bid_size": 14.0, "ask": 3.0, "ask_size": 306.0, "iv": 0.8875, "open_interest": 3.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0075, "vega": 0.0672, "theta": -0.0264, "rho": 0.0177, "theo": 1.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T15:53:18", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "SEI270219P00115000", "bid": 51.3, "bid_size": 9.0, "ask": 54.9, "ask_size": 16.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0081, "vega": 0.0589, "theta": -0.0208, "rho": -0.1304, "theo": 53.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "SEI270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 61.0, "iv": 0.876, "open_interest": 16.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0066, "vega": 0.06, "theta": -0.0236, "rho": 0.0152, "theo": 1.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T13:27:50", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SEI270219P00120000", "bid": 56.1, "bid_size": 5.0, "ask": 59.6, "ask_size": 12.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0074, "vega": 0.0498, "theta": -0.0175, "rho": -0.1218, "theo": 57.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "SEI270521C00027500", "bid": 35.0, "bid_size": 78.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0028, "vega": 0.0587, "theta": -0.0111, "rho": 0.1046, "theo": 37.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "SEI270521P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 59.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0028, "vega": 0.0588, "theta": -0.0153, "rho": -0.0293, "theo": 1.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SEI270521C00030000", "bid": 32.9, "bid_size": 27.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0033, "vega": 0.0678, "theta": -0.0132, "rho": 0.1124, "theo": 35.1844, "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": 30.6000003814697}, {"option": "SEI270521P00030000", "bid": 0.35, "bid_size": 25.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0033, "vega": 0.068, "theta": -0.0173, "rho": -0.0354, "theo": 2.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SEI270521C00032500", "bid": 31.0, "bid_size": 29.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0038, "vega": 0.0772, "theta": -0.0155, "rho": 0.1192, "theo": 33.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SEI270521P00032500", "bid": 1.65, "bid_size": 33.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.9675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0039, "vega": 0.0775, "theta": -0.0192, "rho": -0.0421, "theo": 2.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SEI270521C00035000", "bid": 29.1, "bid_size": 24.0, "ask": 32.0, "ask_size": 19.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0044, "vega": 0.087, "theta": -0.0177, "rho": 0.1247, "theo": 31.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SEI270521P00035000", "bid": 1.6, "bid_size": 45.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.9108, "open_interest": 4.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0044, "vega": 0.0873, "theta": -0.0212, "rho": -0.0496, "theo": 3.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T14:45:50", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SEI270521C00037500", "bid": 27.4, "bid_size": 29.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.872, "open_interest": 3.0, "volume": 0.0, "delta": 0.866, "gamma": 0.005, "vega": 0.0966, "theta": -0.0199, "rho": 0.129, "theo": 29.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-10-06T09:53:46", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "SEI270521P00037500", "bid": 2.1, "bid_size": 144.0, "ask": 4.9, "ask_size": 189.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.005, "vega": 0.097, "theta": -0.0232, "rho": -0.0577, "theo": 3.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SEI270521C00040000", "bid": 25.7, "bid_size": 133.0, "ask": 28.8, "ask_size": 86.0, "iv": 0.8728, "open_interest": 130.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0056, "vega": 0.1063, "theta": -0.0221, "rho": 0.1322, "theo": 27.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.49, "last_trade_time": "2026-10-15T09:54:46", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "SEI270521P00040000", "bid": 3.7, "bid_size": 11.0, "ask": 5.0, "ask_size": 117.0, "iv": 0.8948, "open_interest": 10.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0056, "vega": 0.1069, "theta": -0.0251, "rho": -0.0664, "theo": 4.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T14:53:34", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SEI270521C00042500", "bid": 24.7, "bid_size": 49.0, "ask": 27.1, "ask_size": 56.0, "iv": 0.8919, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0062, "vega": 0.1157, "theta": -0.0242, "rho": 0.1344, "theo": 26.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SEI270521P00042500", "bid": 3.9, "bid_size": 335.0, "ask": 6.7, "ask_size": 336.0, "iv": 0.8992, "open_interest": 1.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0062, "vega": 0.1162, "theta": -0.027, "rho": -0.0758, "theo": 5.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SEI270521C00045000", "bid": 23.3, "bid_size": 130.0, "ask": 25.3, "ask_size": 131.0, "iv": 0.881, "open_interest": 260.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0067, "vega": 0.1248, "theta": -0.0261, "rho": 0.1357, "theo": 24.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.22, "last_trade_time": "2026-10-15T09:54:46", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SEI270521P00045000", "bid": 5.3, "bid_size": 235.0, "ask": 7.0, "ask_size": 247.0, "iv": 0.8881, "open_interest": 2.0, "volume": 20.0, "delta": -0.1957, "gamma": 0.0068, "vega": 0.1254, "theta": -0.0287, "rho": -0.0855, "theo": 6.2651, "change": -1.45, "open": 5.82, "high": 5.82, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T11:25:42", "percent_change": -20.1389, "prev_day_close": 7.20000004768372}, {"option": "SEI270521C00047500", "bid": 21.6, "bid_size": 146.0, "ask": 24.2, "ask_size": 97.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0073, "vega": 0.1333, "theta": -0.028, "rho": 0.1362, "theo": 22.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SEI270521P00047500", "bid": 6.8, "bid_size": 21.0, "ask": 7.5, "ask_size": 66.0, "iv": 0.8835, "open_interest": 0.0, "volume": 1.0, "delta": -0.2191, "gamma": 0.0074, "vega": 0.1339, "theta": -0.0303, "rho": -0.0961, "theo": 7.2052, "change": -1.65, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:31:15", "percent_change": -19.5266, "prev_day_close": 8.4500002861023}, {"option": "SEI270521C00050000", "bid": 20.1, "bid_size": 143.0, "ask": 22.7, "ask_size": 180.0, "iv": 0.8674, "open_interest": 12.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0078, "vega": 0.1412, "theta": -0.0297, "rho": 0.1359, "theo": 21.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-11-04T12:19:37", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SEI270521P00050000", "bid": 7.2, "bid_size": 265.0, "ask": 9.3, "ask_size": 274.0, "iv": 0.881, "open_interest": 1.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0079, "vega": 0.142, "theta": -0.0318, "rho": -0.1063, "theo": 8.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T10:58:19", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SEI270521C00052500", "bid": 18.6, "bid_size": 127.0, "ask": 21.4, "ask_size": 148.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0082, "vega": 0.1485, "theta": -0.0313, "rho": 0.1349, "theo": 20.2194, "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": 16.75}, {"option": "SEI270521P00052500", "bid": 8.5, "bid_size": 11.0, "ask": 10.6, "ask_size": 116.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0084, "vega": 0.1492, "theta": -0.0331, "rho": -0.1171, "theo": 9.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SEI270521C00055000", "bid": 17.3, "bid_size": 116.0, "ask": 20.2, "ask_size": 124.0, "iv": 0.8528, "open_interest": 2.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0087, "vega": 0.1551, "theta": -0.0326, "rho": 0.1336, "theo": 18.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.09, "last_trade_time": "2026-11-04T10:21:51", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SEI270521P00055000", "bid": 9.2, "bid_size": 115.0, "ask": 11.7, "ask_size": 83.0, "iv": 0.8619, "open_interest": 13.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0088, "vega": 0.1557, "theta": -0.0343, "rho": -0.1278, "theo": 10.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T13:19:28", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SEI270521C00057500", "bid": 16.4, "bid_size": 137.0, "ask": 18.7, "ask_size": 16.0, "iv": 0.8474, "open_interest": 1.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.009, "vega": 0.1608, "theta": -0.0339, "rho": 0.1317, "theo": 17.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.68, "last_trade_time": "2026-10-30T15:54:50", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SEI270521P00057500", "bid": 11.0, "bid_size": 19.0, "ask": 13.2, "ask_size": 133.0, "iv": 0.8808, "open_interest": 1.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0092, "vega": 0.1615, "theta": -0.0353, "rho": -0.1387, "theo": 11.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T12:37:20", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SEI270521C00060000", "bid": 15.7, "bid_size": 120.0, "ask": 18.0, "ask_size": 132.0, "iv": 0.8684, "open_interest": 70.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0094, "vega": 0.1658, "theta": -0.0349, "rho": 0.1294, "theo": 16.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-26T13:04:18", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "SEI270521P00060000", "bid": 12.0, "bid_size": 214.0, "ask": 14.4, "ask_size": 222.0, "iv": 0.8614, "open_interest": 1.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0096, "vega": 0.1664, "theta": -0.0361, "rho": -0.1494, "theo": 13.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T11:18:59", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "SEI270521C00062500", "bid": 14.7, "bid_size": 132.0, "ask": 16.6, "ask_size": 165.0, "iv": 0.8553, "open_interest": 0.0, "volume": 1.0, "delta": 0.6334, "gamma": 0.0097, "vega": 0.17, "theta": -0.0358, "rho": 0.1268, "theo": 15.5795, "change": 2.67, "open": 15.32, "high": 15.32, "low": 15.32, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-11-09T10:14:08", "percent_change": 21.1067, "prev_day_close": 12.6500000953674}, {"option": "SEI270521P00062500", "bid": 14.0, "bid_size": 96.0, "ask": 15.9, "ask_size": 277.0, "iv": 0.8775, "open_interest": 5.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0099, "vega": 0.1705, "theta": -0.0368, "rho": -0.1605, "theo": 14.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T11:12:59", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "SEI270521C00065000", "bid": 13.7, "bid_size": 120.0, "ask": 16.2, "ask_size": 152.0, "iv": 0.868, "open_interest": 26.0, "volume": 2.0, "delta": 0.609, "gamma": 0.0099, "vega": 0.1735, "theta": -0.0365, "rho": 0.1238, "theo": 14.5944, "change": 4.14, "open": 15.69, "high": 15.69, "low": 15.69, "tick": "no_change", "last_trade_price": 15.69, "last_trade_time": "2026-11-09T11:14:48", "percent_change": 35.8442, "prev_day_close": 11.5500001907349}, {"option": "SEI270521P00065000", "bid": 14.8, "bid_size": 171.0, "ask": 17.4, "ask_size": 171.0, "iv": 0.8548, "open_interest": 12.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.0101, "vega": 0.1739, "theta": -0.0373, "rho": -0.171, "theo": 15.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-30T09:48:38", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "SEI270521C00067500", "bid": 12.9, "bid_size": 102.0, "ask": 15.2, "ask_size": 134.0, "iv": 0.8658, "open_interest": 8.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0101, "vega": 0.1762, "theta": -0.0371, "rho": 0.1208, "theo": 13.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T09:49:02", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "SEI270521P00067500", "bid": 17.1, "bid_size": 56.0, "ask": 18.8, "ask_size": 162.0, "iv": 0.8694, "open_interest": 8.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0104, "vega": 0.1764, "theta": -0.0377, "rho": -0.1807, "theo": 17.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-10-20T12:51:34", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SEI270521C00070000", "bid": 11.8, "bid_size": 67.0, "ask": 14.3, "ask_size": 142.0, "iv": 0.8551, "open_interest": 26.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0102, "vega": 0.1782, "theta": -0.0375, "rho": 0.1175, "theo": 12.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T13:24:38", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SEI270521P00070000", "bid": 17.2, "bid_size": 52.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0105, "vega": 0.1782, "theta": -0.0379, "rho": -0.1911, "theo": 19.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "SEI270521C00072500", "bid": 11.1, "bid_size": 158.0, "ask": 13.5, "ask_size": 242.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0103, "vega": 0.1795, "theta": -0.0378, "rho": 0.114, "theo": 12.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SEI270521P00072500", "bid": 19.7, "bid_size": 138.0, "ask": 21.6, "ask_size": 132.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0107, "vega": 0.1794, "theta": -0.038, "rho": -0.2006, "theo": 20.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "SEI270521C00075000", "bid": 10.0, "bid_size": 155.0, "ask": 12.7, "ask_size": 177.0, "iv": 0.8427, "open_interest": 27.0, "volume": 2.0, "delta": 0.516, "gamma": 0.0104, "vega": 0.1802, "theta": -0.0379, "rho": 0.1106, "theo": 11.2577, "change": 2.57, "open": 10.3, "high": 11.37, "low": 10.3, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-11-09T11:15:34", "percent_change": 29.2045, "prev_day_close": 8.7999997138977}, {"option": "SEI270521P00075000", "bid": 20.9, "bid_size": 164.0, "ask": 23.7, "ask_size": 141.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0108, "vega": 0.1798, "theta": -0.0379, "rho": -0.209, "theo": 22.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "SEI270521C00077500", "bid": 9.7, "bid_size": 164.0, "ask": 11.9, "ask_size": 233.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0104, "vega": 0.1804, "theta": -0.0379, "rho": 0.1071, "theo": 10.5574, "change": 0.0, "open": 0.0, "high": 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": "SEI270521P00077500", "bid": 23.2, "bid_size": 123.0, "ask": 25.2, "ask_size": 104.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0108, "vega": 0.1796, "theta": -0.0378, "rho": -0.2178, "theo": 24.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "SEI270521C00080000", "bid": 9.2, "bid_size": 138.0, "ask": 11.1, "ask_size": 209.0, "iv": 0.8481, "open_interest": 1010.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0104, "vega": 0.18, "theta": -0.0378, "rho": 0.1035, "theo": 9.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T13:33:12", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SEI270521P00080000", "bid": 25.0, "bid_size": 20.0, "ask": 27.2, "ask_size": 61.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0108, "vega": 0.1788, "theta": -0.0375, "rho": -0.2256, "theo": 26.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "SEI270521C00082500", "bid": 8.5, "bid_size": 202.0, "ask": 10.4, "ask_size": 203.0, "iv": 0.8419, "open_interest": 1.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.0104, "vega": 0.1791, "theta": -0.0377, "rho": 0.0999, "theo": 9.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-12T11:37:35", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SEI270521P00082500", "bid": 26.8, "bid_size": 75.0, "ask": 28.8, "ask_size": 64.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0108, "vega": 0.1777, "theta": -0.0372, "rho": -0.2338, "theo": 27.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "SEI270521C00085000", "bid": 8.1, "bid_size": 103.0, "ask": 9.2, "ask_size": 63.0, "iv": 0.828, "open_interest": 4.0, "volume": 4.0, "delta": 0.4332, "gamma": 0.0103, "vega": 0.1779, "theta": -0.0374, "rho": 0.0965, "theo": 8.7279, "change": 1.45, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:46:54", "percent_change": 20.8633, "prev_day_close": 6.95000004768372}, {"option": "SEI270521P00085000", "bid": 28.7, "bid_size": 111.0, "ask": 30.9, "ask_size": 120.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.0108, "vega": 0.1762, "theta": -0.0367, "rho": -0.2402, "theo": 29.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "SEI270521C00087500", "bid": 6.7, "bid_size": 217.0, "ask": 9.3, "ask_size": 221.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0102, "vega": 0.1762, "theta": -0.037, "rho": 0.093, "theo": 8.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SEI270521P00087500", "bid": 30.7, "bid_size": 95.0, "ask": 32.7, "ask_size": 96.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0108, "vega": 0.1736, "theta": -0.0362, "rho": -0.2452, "theo": 31.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "SEI270521C00090000", "bid": 7.0, "bid_size": 114.0, "ask": 8.1, "ask_size": 68.0, "iv": 0.822, "open_interest": 1.0, "volume": 0.0, "delta": 0.3961, "gamma": 0.0101, "vega": 0.1742, "theta": -0.0366, "rho": 0.0895, "theo": 7.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-10-30T11:40:30", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SEI270521P00090000", "bid": 32.6, "bid_size": 72.0, "ask": 34.5, "ask_size": 59.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0107, "vega": 0.1714, "theta": -0.0357, "rho": -0.2505, "theo": 33.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "SEI270521C00095000", "bid": 5.0, "bid_size": 247.0, "ask": 8.2, "ask_size": 290.0, "iv": 0.8174, "open_interest": 7.0, "volume": 1.0, "delta": 0.362, "gamma": 0.0099, "vega": 0.1695, "theta": -0.0356, "rho": 0.083, "theo": 6.8146, "change": 0.05, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:34:50", "percent_change": 0.91743, "prev_day_close": 5.45000004768372}, {"option": "SEI270521P00095000", "bid": 36.7, "bid_size": 73.0, "ask": 38.5, "ask_size": 81.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0105, "vega": 0.1655, "theta": -0.0344, "rho": -0.2614, "theo": 37.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "SEI270521C00100000", "bid": 4.6, "bid_size": 190.0, "ask": 7.0, "ask_size": 185.0, "iv": 0.815, "open_interest": 2.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0095, "vega": 0.1638, "theta": -0.0345, "rho": 0.0766, "theo": 6.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-10-20T13:41:59", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SEI270521P00100000", "bid": 41.1, "bid_size": 47.0, "ask": 43.7, "ask_size": 96.0, "iv": 0.8543, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0103, "vega": 0.1584, "theta": -0.0329, "rho": -0.2668, "theo": 42.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "SEI270521C00105000", "bid": 4.4, "bid_size": 106.0, "ask": 5.9, "ask_size": 90.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0092, "vega": 0.1577, "theta": -0.0332, "rho": 0.0707, "theo": 5.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SEI270521P00105000", "bid": 44.9, "bid_size": 11.0, "ask": 47.4, "ask_size": 11.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.01, "vega": 0.151, "theta": -0.0312, "rho": -0.2716, "theo": 46.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "SEI270521C00110000", "bid": 3.8, "bid_size": 112.0, "ask": 5.7, "ask_size": 184.0, "iv": 0.8283, "open_interest": 3.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0088, "vega": 0.1511, "theta": -0.0318, "rho": 0.0652, "theo": 4.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-19T12:52:41", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SEI270521P00110000", "bid": 49.2, "bid_size": 9.0, "ask": 52.1, "ask_size": 38.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0096, "vega": 0.1419, "theta": -0.0295, "rho": -0.2722, "theo": 50.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1500015258789}, {"option": "SEI270521C00115000", "bid": 3.1, "bid_size": 117.0, "ask": 5.1, "ask_size": 128.0, "iv": 0.8193, "open_interest": 46.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0084, "vega": 0.1443, "theta": -0.0304, "rho": 0.0601, "theo": 4.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-03T15:44:13", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SEI270521P00115000", "bid": 53.4, "bid_size": 6.0, "ask": 56.5, "ask_size": 13.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0093, "vega": 0.1343, "theta": -0.0277, "rho": -0.2758, "theo": 55.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "SEI280121C00015000", "bid": 46.5, "bid_size": 21.0, "ask": 51.0, "ask_size": 20.0, "iv": 0.9273, "open_interest": 13.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.001, "vega": 0.047, "theta": 0.0, "rho": 0.12, "theo": 49.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.76, "last_trade_time": "2026-03-27T12:47:52", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "SEI280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 94.0, "iv": 1.0733, "open_interest": 15.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.001, "vega": 0.0473, "theta": -0.0054, "rho": -0.0365, "theo": 1.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T15:06:22", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SEI280121C00017500", "bid": 44.5, "bid_size": 24.0, "ask": 49.0, "ask_size": 21.0, "iv": 0.9111, "open_interest": 4.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0012, "vega": 0.058, "theta": -0.0008, "rho": 0.14, "theo": 47.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.02, "last_trade_time": "2026-02-12T10:20:23", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SEI280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 66.0, "iv": 0.9816, "open_interest": 2.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0013, "vega": 0.0584, "theta": -0.0064, "rho": -0.0468, "theo": 1.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-19T11:47:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SEI280121C00020000", "bid": 42.5, "bid_size": 118.0, "ask": 46.5, "ask_size": 109.0, "iv": 0.8444, "open_interest": 51.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0016, "vega": 0.0695, "theta": -0.0021, "rho": 0.1585, "theo": 45.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-11-05T14:24:07", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "SEI280121P00020000", "bid": 0.3, "bid_size": 28.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.9337, "open_interest": 4.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0016, "vega": 0.07, "theta": -0.0075, "rho": -0.0581, "theo": 2.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-03-10T14:33:44", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SEI280121C00022500", "bid": 41.0, "bid_size": 21.0, "ask": 45.0, "ask_size": 23.0, "iv": 0.8888, "open_interest": 12.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0018, "vega": 0.0815, "theta": -0.0034, "rho": 0.178, "theo": 43.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-01T12:48:56", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "SEI280121P00022500", "bid": 0.85, "bid_size": 25.0, "ask": 3.9, "ask_size": 74.0, "iv": 0.9043, "open_interest": 1.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0019, "vega": 0.0821, "theta": -0.0086, "rho": -0.0711, "theo": 2.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-15T09:59:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SEI280121C00025000", "bid": 39.0, "bid_size": 33.0, "ask": 43.5, "ask_size": 89.0, "iv": 0.881, "open_interest": 14.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0022, "vega": 0.0936, "theta": -0.0048, "rho": 0.192, "theo": 41.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.63, "last_trade_time": "2026-11-05T11:09:23", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "SEI280121P00025000", "bid": 0.55, "bid_size": 58.0, "ask": 4.3, "ask_size": 66.0, "iv": 0.8308, "open_interest": 5.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0022, "vega": 0.0945, "theta": -0.0096, "rho": -0.0847, "theo": 3.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-08T13:16:54", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SEI280121C00027500", "bid": 37.5, "bid_size": 21.0, "ask": 41.5, "ask_size": 72.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0025, "vega": 0.106, "theta": -0.0061, "rho": 0.2039, "theo": 39.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SEI280121P00027500", "bid": 1.3, "bid_size": 40.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0026, "vega": 0.1069, "theta": -0.0107, "rho": -0.0997, "theo": 3.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-05-06T15:04:14", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "SEI280121C00030000", "bid": 35.5, "bid_size": 41.0, "ask": 39.2, "ask_size": 11.0, "iv": 0.8137, "open_interest": 19.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0028, "vega": 0.1182, "theta": -0.0074, "rho": 0.214, "theo": 38.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T09:38:58", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SEI280121P00030000", "bid": 2.3, "bid_size": 35.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.8442, "open_interest": 1.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0029, "vega": 0.1193, "theta": -0.0118, "rho": -0.1152, "theo": 4.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T13:12:43", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SEI280121C00032500", "bid": 34.0, "bid_size": 38.0, "ask": 38.0, "ask_size": 16.0, "iv": 0.8282, "open_interest": 25.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0032, "vega": 0.1303, "theta": -0.0087, "rho": 0.2226, "theo": 36.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-05-19T10:34:10", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SEI280121P00032500", "bid": 2.5, "bid_size": 47.0, "ask": 7.5, "ask_size": 186.0, "iv": 0.8498, "open_interest": 1.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0032, "vega": 0.1315, "theta": -0.0128, "rho": -0.1323, "theo": 5.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-05T14:23:34", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SEI280121C00035000", "bid": 32.5, "bid_size": 54.0, "ask": 36.5, "ask_size": 111.0, "iv": 0.8239, "open_interest": 67.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0035, "vega": 0.1422, "theta": -0.0099, "rho": 0.2296, "theo": 35.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-20T12:58:48", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "SEI280121P00035000", "bid": 3.5, "bid_size": 21.0, "ask": 7.6, "ask_size": 100.0, "iv": 0.8208, "open_interest": 87.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0036, "vega": 0.1436, "theta": -0.0138, "rho": -0.149, "theo": 6.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-05T14:23:34", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SEI280121C00037500", "bid": 31.0, "bid_size": 44.0, "ask": 34.9, "ask_size": 95.0, "iv": 0.8122, "open_interest": 27.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0038, "vega": 0.1536, "theta": -0.0111, "rho": 0.2357, "theo": 33.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.4, "last_trade_time": "2026-05-18T11:42:22", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SEI280121P00037500", "bid": 4.5, "bid_size": 103.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.8177, "open_interest": 1.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0039, "vega": 0.1552, "theta": -0.0147, "rho": -0.1676, "theo": 7.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-22T15:50:10", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SEI280121C00040000", "bid": 30.0, "bid_size": 33.0, "ask": 34.0, "ask_size": 44.0, "iv": 0.8346, "open_interest": 112.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0041, "vega": 0.1646, "theta": -0.0122, "rho": 0.2404, "theo": 32.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-04T11:35:46", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SEI280121P00040000", "bid": 6.6, "bid_size": 26.0, "ask": 9.4, "ask_size": 23.0, "iv": 0.8439, "open_interest": 12.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0042, "vega": 0.1665, "theta": -0.0156, "rho": -0.1864, "theo": 8.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-20T10:21:21", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SEI280121C00042500", "bid": 28.5, "bid_size": 21.0, "ask": 32.5, "ask_size": 97.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0044, "vega": 0.1752, "theta": -0.0133, "rho": 0.2443, "theo": 31.0532, "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": 27.25}, {"option": "SEI280121P00042500", "bid": 6.5, "bid_size": 38.0, "ask": 11.0, "ask_size": 83.0, "iv": 0.8206, "open_interest": 12.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0046, "vega": 0.177, "theta": -0.0165, "rho": -0.204, "theo": 9.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.66, "last_trade_time": "2026-07-29T12:24:59", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SEI280121C00045000", "bid": 27.5, "bid_size": 19.0, "ask": 31.5, "ask_size": 37.0, "iv": 0.8289, "open_interest": 59.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0047, "vega": 0.1851, "theta": -0.0143, "rho": 0.2474, "theo": 29.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-10-12T13:18:54", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SEI280121P00045000", "bid": 7.5, "bid_size": 38.0, "ask": 12.1, "ask_size": 60.0, "iv": 0.8126, "open_interest": 8.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0049, "vega": 0.1871, "theta": -0.0173, "rho": -0.2241, "theo": 10.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T12:09:47", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SEI280121C00047500", "bid": 26.0, "bid_size": 44.0, "ask": 30.0, "ask_size": 64.0, "iv": 0.8092, "open_interest": 13.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.005, "vega": 0.1945, "theta": -0.0152, "rho": 0.2494, "theo": 28.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.99, "last_trade_time": "2026-09-25T12:35:05", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "SEI280121P00047500", "bid": 9.0, "bid_size": 40.0, "ask": 14.0, "ask_size": 58.0, "iv": 0.8353, "open_interest": 7.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0052, "vega": 0.1967, "theta": -0.018, "rho": -0.2428, "theo": 11.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.84, "last_trade_time": "2026-07-29T12:24:59", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SEI280121C00050000", "bid": 25.0, "bid_size": 20.0, "ask": 29.0, "ask_size": 30.0, "iv": 0.8131, "open_interest": 28.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0052, "vega": 0.2034, "theta": -0.0161, "rho": 0.2507, "theo": 27.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T15:33:57", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SEI280121P00050000", "bid": 10.0, "bid_size": 59.0, "ask": 15.0, "ask_size": 88.0, "iv": 0.8192, "open_interest": 45.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0054, "vega": 0.2055, "theta": -0.0187, "rho": -0.261, "theo": 12.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.41, "last_trade_time": "2026-11-04T15:49:42", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "SEI280121C00052500", "bid": 24.0, "bid_size": 31.0, "ask": 28.0, "ask_size": 69.0, "iv": 0.8141, "open_interest": 16.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0055, "vega": 0.2115, "theta": -0.0169, "rho": 0.2516, "theo": 26.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.62, "last_trade_time": "2026-11-05T10:37:33", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SEI280121P00052500", "bid": 12.5, "bid_size": 46.0, "ask": 15.9, "ask_size": 27.0, "iv": 0.8345, "open_interest": 10.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0057, "vega": 0.2138, "theta": -0.0193, "rho": -0.2819, "theo": 14.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-07-16T15:25:35", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SEI280121C00055000", "bid": 24.0, "bid_size": 57.0, "ask": 27.0, "ask_size": 106.0, "iv": 0.8357, "open_interest": 14.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0057, "vega": 0.2191, "theta": -0.0177, "rho": 0.2517, "theo": 25.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T10:33:40", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SEI280121P00055000", "bid": 14.1, "bid_size": 250.0, "ask": 17.3, "ask_size": 289.0, "iv": 0.8375, "open_interest": 14.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.006, "vega": 0.2212, "theta": -0.0199, "rho": -0.3012, "theo": 15.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T11:16:25", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "SEI280121C00057500", "bid": 23.1, "bid_size": 80.0, "ask": 26.0, "ask_size": 119.0, "iv": 0.834, "open_interest": 21.0, "volume": 1.0, "delta": 0.7271, "gamma": 0.0059, "vega": 0.2261, "theta": -0.0184, "rho": 0.2512, "theo": 24.3111, "change": 4.46, "open": 25.11, "high": 25.11, "low": 25.11, "tick": "up", "last_trade_price": 25.11, "last_trade_time": "2026-11-09T12:20:56", "percent_change": 21.5981, "prev_day_close": 20.6499996185303}, {"option": "SEI280121P00057500", "bid": 15.4, "bid_size": 208.0, "ask": 18.4, "ask_size": 199.0, "iv": 0.825, "open_interest": 5.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0062, "vega": 0.2282, "theta": -0.0204, "rho": -0.3177, "theo": 16.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-07-07T12:33:22", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SEI280121C00060000", "bid": 22.0, "bid_size": 119.0, "ask": 25.0, "ask_size": 127.0, "iv": 0.8262, "open_interest": 39.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0061, "vega": 0.2324, "theta": -0.019, "rho": 0.2503, "theo": 23.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-06T11:54:52", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SEI280121P00060000", "bid": 16.8, "bid_size": 204.0, "ask": 20.0, "ask_size": 203.0, "iv": 0.824, "open_interest": 5.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0064, "vega": 0.2344, "theta": -0.0208, "rho": -0.337, "theo": 18.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-10-22T10:42:20", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SEI280121C00062500", "bid": 21.0, "bid_size": 113.0, "ask": 24.5, "ask_size": 128.0, "iv": 0.8298, "open_interest": 24.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0063, "vega": 0.2382, "theta": -0.0196, "rho": 0.2492, "theo": 22.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-05T15:04:18", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SEI280121P00062500", "bid": 18.5, "bid_size": 243.0, "ask": 21.4, "ask_size": 276.0, "iv": 0.8234, "open_interest": 1.0, "volume": 1.0, "delta": -0.3148, "gamma": 0.0066, "vega": 0.2402, "theta": -0.0212, "rho": -0.3584, "theo": 19.8131, "change": -1.74, "open": 19.51, "high": 19.51, "low": 19.51, "tick": "down", "last_trade_price": 19.51, "last_trade_time": "2026-11-09T11:41:57", "percent_change": -8.18824, "prev_day_close": 21.25}, {"option": "SEI280121C00065000", "bid": 20.5, "bid_size": 85.0, "ask": 23.4, "ask_size": 129.0, "iv": 0.8296, "open_interest": 15.0, "volume": 1.0, "delta": 0.679, "gamma": 0.0064, "vega": 0.2434, "theta": -0.0201, "rho": 0.2475, "theo": 21.6035, "change": 2.15, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-09T10:05:19", "percent_change": 11.6216, "prev_day_close": 18.5}, {"option": "SEI280121P00065000", "bid": 19.7, "bid_size": 141.0, "ask": 23.0, "ask_size": 140.0, "iv": 0.8152, "open_interest": 110.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0068, "vega": 0.2451, "theta": -0.0216, "rho": -0.3724, "theo": 21.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-10-09T15:13:48", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SEI280121C00067500", "bid": 19.5, "bid_size": 80.0, "ask": 22.5, "ask_size": 112.0, "iv": 0.8218, "open_interest": 5.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0066, "vega": 0.2481, "theta": -0.0206, "rho": 0.2454, "theo": 20.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-15T14:18:30", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SEI280121P00067500", "bid": 21.6, "bid_size": 110.0, "ask": 24.5, "ask_size": 115.0, "iv": 0.8174, "open_interest": 2.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.007, "vega": 0.2495, "theta": -0.0219, "rho": -0.3888, "theo": 22.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-12T12:53:38", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "SEI280121C00070000", "bid": 17.5, "bid_size": 75.0, "ask": 21.7, "ask_size": 59.0, "iv": 0.7952, "open_interest": 841.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0067, "vega": 0.2523, "theta": -0.021, "rho": 0.2432, "theo": 20.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-11-05T10:37:33", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SEI280121P00070000", "bid": 22.8, "bid_size": 16.0, "ask": 26.5, "ask_size": 50.0, "iv": 0.8142, "open_interest": 105.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0072, "vega": 0.2534, "theta": -0.0221, "rho": -0.4078, "theo": 24.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-14T14:24:42", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "SEI280121C00072500", "bid": 18.0, "bid_size": 83.0, "ask": 20.8, "ask_size": 109.0, "iv": 0.8149, "open_interest": 10.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.0068, "vega": 0.256, "theta": -0.0214, "rho": 0.2409, "theo": 19.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-10-22T14:39:20", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SEI280121P00072500", "bid": 24.7, "bid_size": 122.0, "ask": 27.7, "ask_size": 101.0, "iv": 0.8079, "open_interest": 1.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0073, "vega": 0.2568, "theta": -0.0223, "rho": -0.428, "theo": 26.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-14T11:03:30", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SEI280121C00075000", "bid": 17.0, "bid_size": 118.0, "ask": 20.1, "ask_size": 124.0, "iv": 0.8078, "open_interest": 39.0, "volume": 1.0, "delta": 0.6181, "gamma": 0.0069, "vega": 0.2592, "theta": -0.0218, "rho": 0.2383, "theo": 18.5497, "change": 2.65, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T11:41:57", "percent_change": 16.6144, "prev_day_close": 15.9499998092651}, {"option": "SEI280121P00075000", "bid": 26.2, "bid_size": 95.0, "ask": 29.5, "ask_size": 80.0, "iv": 0.8043, "open_interest": 47.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.0075, "vega": 0.2596, "theta": -0.0225, "rho": -0.4387, "theo": 27.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.48, "last_trade_time": "2026-10-08T11:11:09", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "SEI280121C00077500", "bid": 16.5, "bid_size": 104.0, "ask": 19.5, "ask_size": 128.0, "iv": 0.8112, "open_interest": 16.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.007, "vega": 0.2619, "theta": -0.022, "rho": 0.2354, "theo": 17.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SEI280121P00077500", "bid": 27.5, "bid_size": 82.0, "ask": 31.5, "ask_size": 85.0, "iv": 0.7993, "open_interest": 8.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0076, "vega": 0.2615, "theta": -0.0226, "rho": -0.4524, "theo": 29.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-09-28T11:28:25", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "SEI280121C00080000", "bid": 14.5, "bid_size": 143.0, "ask": 18.6, "ask_size": 15.0, "iv": 0.7795, "open_interest": 52.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.0071, "vega": 0.2642, "theta": -0.0223, "rho": 0.2323, "theo": 17.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-03T13:25:26", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SEI280121P00080000", "bid": 29.0, "bid_size": 45.0, "ask": 34.0, "ask_size": 103.0, "iv": 0.8065, "open_interest": 34.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0077, "vega": 0.2634, "theta": -0.0227, "rho": -0.4684, "theo": 31.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-05-13T10:51:34", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "SEI280121C00082500", "bid": 14.0, "bid_size": 24.0, "ask": 18.5, "ask_size": 41.0, "iv": 0.7903, "open_interest": 10.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0071, "vega": 0.2662, "theta": -0.0225, "rho": 0.2293, "theo": 16.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-09-10T15:26:25", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SEI280121P00082500", "bid": 31.4, "bid_size": 16.0, "ask": 35.1, "ask_size": 22.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.0078, "vega": 0.2651, "theta": -0.0228, "rho": -0.4845, "theo": 33.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "SEI280121C00085000", "bid": 13.5, "bid_size": 67.0, "ask": 18.0, "ask_size": 66.0, "iv": 0.7926, "open_interest": 20.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0072, "vega": 0.2678, "theta": -0.0227, "rho": 0.2262, "theo": 16.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-30T14:28:42", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SEI280121P00085000", "bid": 32.8, "bid_size": 28.0, "ask": 36.7, "ask_size": 16.0, "iv": 0.7895, "open_interest": 12.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0079, "vega": 0.2662, "theta": -0.0228, "rho": -0.5008, "theo": 35.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-05-08T10:45:03", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SEI280121C00087500", "bid": 14.1, "bid_size": 99.0, "ask": 16.7, "ask_size": 112.0, "iv": 0.7995, "open_interest": 15.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0072, "vega": 0.269, "theta": -0.0228, "rho": 0.223, "theo": 15.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T15:06:28", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SEI280121P00087500", "bid": 35.0, "bid_size": 94.0, "ask": 38.5, "ask_size": 71.0, "iv": 0.7935, "open_interest": 0.0, "volume": 0.0, "delta": -0.474, "gamma": 0.008, "vega": 0.2662, "theta": -0.0228, "rho": -0.5069, "theo": 36.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "SEI280121C00090000", "bid": 13.9, "bid_size": 124.0, "ask": 16.9, "ask_size": 200.0, "iv": 0.8185, "open_interest": 1619.0, "volume": 10.0, "delta": 0.5354, "gamma": 0.0072, "vega": 0.2699, "theta": -0.023, "rho": 0.2195, "theo": 14.9209, "change": 1.2, "open": 14.2, "high": 14.5, "low": 14.2, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T14:19:09", "percent_change": 9.02255, "prev_day_close": 13.3000001907349}, {"option": "SEI280121P00090000", "bid": 37.6, "bid_size": 78.0, "ask": 40.3, "ask_size": 47.0, "iv": 0.804, "open_interest": 15.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0081, "vega": 0.266, "theta": -0.0228, "rho": -0.5174, "theo": 38.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-05-11T10:30:56", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "SEI280121C00095000", "bid": 11.5, "bid_size": 116.0, "ask": 15.2, "ask_size": 124.0, "iv": 0.7783, "open_interest": 96.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0073, "vega": 0.2708, "theta": -0.0231, "rho": 0.2126, "theo": 13.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T13:36:15", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SEI280121P00095000", "bid": 40.5, "bid_size": 68.0, "ask": 44.0, "ask_size": 21.0, "iv": 0.781, "open_interest": 10.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.0082, "vega": 0.2657, "theta": -0.0226, "rho": -0.5437, "theo": 42.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-22T13:03:47", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "SEI280121C00100000", "bid": 11.9, "bid_size": 133.0, "ask": 14.7, "ask_size": 178.0, "iv": 0.8091, "open_interest": 1433.0, "volume": 26.0, "delta": 0.4866, "gamma": 0.0073, "vega": 0.2708, "theta": -0.0232, "rho": 0.206, "theo": 12.9973, "change": 1.6, "open": 11.7, "high": 12.5, "low": 11.7, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T14:19:08", "percent_change": 14.6789, "prev_day_close": 10.9000000953674}, {"option": "SEI280121P00100000", "bid": 44.5, "bid_size": 71.0, "ask": 48.0, "ask_size": 29.0, "iv": 0.7809, "open_interest": 12.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0083, "vega": 0.264, "theta": -0.0224, "rho": -0.5621, "theo": 46.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-05-13T11:00:21", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SEI280121C00105000", "bid": 9.5, "bid_size": 130.0, "ask": 13.9, "ask_size": 134.0, "iv": 0.7799, "open_interest": 29.0, "volume": 7.0, "delta": 0.464, "gamma": 0.0073, "vega": 0.2697, "theta": -0.0231, "rho": 0.199, "theo": 12.1545, "change": 0.8, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T14:19:08", "percent_change": 7.40741, "prev_day_close": 10.8000001907349}, {"option": "SEI280121P00105000", "bid": 48.5, "bid_size": 66.0, "ask": 52.0, "ask_size": 26.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0084, "vega": 0.2595, "theta": -0.0221, "rho": -0.574, "theo": 50.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "SEI280121C00110000", "bid": 10.1, "bid_size": 119.0, "ask": 12.8, "ask_size": 143.0, "iv": 0.7984, "open_interest": 22.0, "volume": 1.0, "delta": 0.4425, "gamma": 0.0072, "vega": 0.2679, "theta": -0.023, "rho": 0.192, "theo": 11.3818, "change": -0.95, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -9.45273, "prev_day_close": 10.0499997138977}, {"option": "SEI280121P00110000", "bid": 52.5, "bid_size": 47.0, "ask": 56.6, "ask_size": 45.0, "iv": 0.7827, "open_interest": 4.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0084, "vega": 0.256, "theta": -0.0217, "rho": -0.5902, "theo": 54.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-08-13T12:47:01", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "SEI280121C00115000", "bid": 8.9, "bid_size": 148.0, "ask": 11.5, "ask_size": 120.0, "iv": 0.7773, "open_interest": 2562.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0072, "vega": 0.2656, "theta": -0.0228, "rho": 0.1854, "theo": 10.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-23T11:03:03", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SEI280121P00115000", "bid": 57.0, "bid_size": 62.0, "ask": 61.0, "ask_size": 59.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0085, "vega": 0.2504, "theta": -0.0213, "rho": -0.5975, "theo": 59.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "SEI280121C00120000", "bid": 7.9, "bid_size": 154.0, "ask": 11.8, "ask_size": 143.0, "iv": 0.7882, "open_interest": 28.0, "volume": 11.0, "delta": 0.403, "gamma": 0.0071, "vega": 0.2627, "theta": -0.0226, "rho": 0.1789, "theo": 10.0172, "change": 0.95, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:29:14", "percent_change": 11.3772, "prev_day_close": 8.34999990463257}, {"option": "SEI280121P00120000", "bid": 61.1, "bid_size": 47.0, "ask": 65.5, "ask_size": 48.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.0085, "vega": 0.2437, "theta": -0.0209, "rho": -0.601, "theo": 63.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "SEI281215C00027500", "bid": 40.0, "bid_size": 77.0, "ask": 44.0, "ask_size": 55.0, "iv": 0.8191, "open_interest": 1.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.002, "vega": 0.1426, "theta": -0.0025, "rho": 0.2842, "theo": 42.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-09-08T09:58:23", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "SEI281215P00027500", "bid": 4.0, "bid_size": 50.0, "ask": 7.1, "ask_size": 119.0, "iv": 0.8272, "open_interest": 1.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0021, "vega": 0.1448, "theta": -0.0076, "rho": -0.2081, "theo": 6.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T11:09:10", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SEI281215C00030000", "bid": 39.0, "bid_size": 61.0, "ask": 43.0, "ask_size": 95.0, "iv": 0.8352, "open_interest": 10.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0023, "vega": 0.1563, "theta": -0.0034, "rho": 0.2977, "theo": 41.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-22T10:18:38", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "SEI281215P00030000", "bid": 4.9, "bid_size": 64.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0024, "vega": 0.1587, "theta": -0.0082, "rho": -0.2362, "theo": 7.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SEI281215C00032500", "bid": 37.5, "bid_size": 64.0, "ask": 41.5, "ask_size": 86.0, "iv": 0.8153, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0025, "vega": 0.1693, "theta": -0.0042, "rho": 0.3095, "theo": 40.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "SEI281215P00032500", "bid": 6.1, "bid_size": 73.0, "ask": 9.4, "ask_size": 154.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0026, "vega": 0.1722, "theta": -0.0088, "rho": -0.2628, "theo": 8.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SEI281215C00035000", "bid": 36.5, "bid_size": 62.0, "ask": 40.5, "ask_size": 92.0, "iv": 0.8226, "open_interest": 1.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0027, "vega": 0.1818, "theta": -0.005, "rho": 0.3195, "theo": 38.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-10-23T15:42:36", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "SEI281215P00035000", "bid": 7.2, "bid_size": 69.0, "ask": 10.6, "ask_size": 80.0, "iv": 0.8282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0028, "vega": 0.1854, "theta": -0.0093, "rho": -0.2905, "theo": 9.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SEI281215C00037500", "bid": 35.5, "bid_size": 59.0, "ask": 39.5, "ask_size": 94.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0029, "vega": 0.1942, "theta": -0.0057, "rho": 0.3285, "theo": 37.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SEI281215P00037500", "bid": 8.6, "bid_size": 49.0, "ask": 11.8, "ask_size": 152.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0031, "vega": 0.1978, "theta": -0.0098, "rho": -0.3199, "theo": 10.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SEI281215C00040000", "bid": 34.0, "bid_size": 67.0, "ask": 38.5, "ask_size": 115.0, "iv": 0.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0031, "vega": 0.2057, "theta": -0.0064, "rho": 0.3359, "theo": 36.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SEI281215P00040000", "bid": 8.5, "bid_size": 67.0, "ask": 13.5, "ask_size": 72.0, "iv": 0.8082, "open_interest": 7.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0033, "vega": 0.2097, "theta": -0.0104, "rho": -0.3485, "theo": 11.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-11-05T10:48:14", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SEI281215C00042500", "bid": 33.0, "bid_size": 76.0, "ask": 37.1, "ask_size": 118.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0033, "vega": 0.2167, "theta": -0.0071, "rho": 0.3426, "theo": 35.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SEI281215P00042500", "bid": 10.0, "bid_size": 53.0, "ask": 15.0, "ask_size": 56.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0035, "vega": 0.2211, "theta": -0.0108, "rho": -0.3751, "theo": 12.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SEI281215C00045000", "bid": 32.0, "bid_size": 62.0, "ask": 36.5, "ask_size": 102.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0034, "vega": 0.227, "theta": -0.0077, "rho": 0.3482, "theo": 34.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SEI281215P00045000", "bid": 11.5, "bid_size": 47.0, "ask": 16.5, "ask_size": 60.0, "iv": 0.8221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0037, "vega": 0.232, "theta": -0.0113, "rho": -0.4077, "theo": 13.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SEI281215C00047500", "bid": 31.0, "bid_size": 64.0, "ask": 35.5, "ask_size": 107.0, "iv": 0.8068, "open_interest": 1.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0036, "vega": 0.2372, "theta": -0.0084, "rho": 0.3527, "theo": 33.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.03, "last_trade_time": "2026-10-26T12:07:28", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SEI281215P00047500", "bid": 13.5, "bid_size": 39.0, "ask": 17.5, "ask_size": 75.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0039, "vega": 0.2422, "theta": -0.0117, "rho": -0.4341, "theo": 15.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "SEI281215C00050000", "bid": 30.5, "bid_size": 76.0, "ask": 34.5, "ask_size": 125.0, "iv": 0.8114, "open_interest": 4.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0038, "vega": 0.2466, "theta": -0.0089, "rho": 0.3566, "theo": 32.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-10-20T13:31:43", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SEI281215P00050000", "bid": 15.1, "bid_size": 29.0, "ask": 18.5, "ask_size": 49.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0041, "vega": 0.2517, "theta": -0.0121, "rho": -0.4632, "theo": 16.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SEI281215C00052500", "bid": 29.5, "bid_size": 78.0, "ask": 33.9, "ask_size": 125.0, "iv": 0.8123, "open_interest": 1.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0039, "vega": 0.2554, "theta": -0.0095, "rho": 0.3597, "theo": 31.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-02T15:16:54", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SEI281215P00052500", "bid": 15.5, "bid_size": 54.0, "ask": 20.5, "ask_size": 45.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0043, "vega": 0.2607, "theta": -0.0124, "rho": -0.4897, "theo": 18.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SEI281215C00055000", "bid": 28.5, "bid_size": 99.0, "ask": 33.0, "ask_size": 133.0, "iv": 0.8062, "open_interest": 4.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0041, "vega": 0.2638, "theta": -0.01, "rho": 0.3627, "theo": 30.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-05T14:23:09", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SEI281215P00055000", "bid": 17.6, "bid_size": 51.0, "ask": 21.5, "ask_size": 57.0, "iv": 0.8079, "open_interest": 2.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0045, "vega": 0.2692, "theta": -0.0128, "rho": -0.5196, "theo": 19.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-07T10:04:09", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SEI281215C00057500", "bid": 28.0, "bid_size": 78.0, "ask": 32.5, "ask_size": 122.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0042, "vega": 0.2717, "theta": -0.0105, "rho": 0.3643, "theo": 29.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-02T14:25:57", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SEI281215P00057500", "bid": 18.5, "bid_size": 51.0, "ask": 23.2, "ask_size": 38.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0046, "vega": 0.2771, "theta": -0.0131, "rho": -0.5447, "theo": 21.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SEI281215C00060000", "bid": 27.0, "bid_size": 32.0, "ask": 31.2, "ask_size": 50.0, "iv": 0.8004, "open_interest": 1501.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0043, "vega": 0.279, "theta": -0.0109, "rho": 0.3656, "theo": 29.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-02T14:54:46", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SEI281215P00060000", "bid": 20.4, "bid_size": 23.0, "ask": 24.6, "ask_size": 47.0, "iv": 0.8002, "open_interest": 1.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0048, "vega": 0.2844, "theta": -0.0134, "rho": -0.575, "theo": 22.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-10-12T12:57:32", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "SEI281215C00062500", "bid": 26.0, "bid_size": 108.0, "ask": 30.5, "ask_size": 142.0, "iv": 0.7954, "open_interest": 5.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0044, "vega": 0.2859, "theta": -0.0114, "rho": 0.3666, "theo": 28.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-10-30T15:58:49", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "SEI281215P00062500", "bid": 22.4, "bid_size": 10.0, "ask": 26.2, "ask_size": 43.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.005, "vega": 0.2911, "theta": -0.0136, "rho": -0.596, "theo": 24.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SEI281215C00065000", "bid": 25.5, "bid_size": 109.0, "ask": 29.7, "ask_size": 165.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0046, "vega": 0.2924, "theta": -0.0118, "rho": 0.368, "theo": 27.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SEI281215P00065000", "bid": 23.5, "bid_size": 65.0, "ask": 27.7, "ask_size": 47.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0051, "vega": 0.2974, "theta": -0.0138, "rho": -0.6212, "theo": 25.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SEI281215C00067500", "bid": 25.0, "bid_size": 98.0, "ask": 29.0, "ask_size": 155.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0046, "vega": 0.2983, "theta": -0.0121, "rho": 0.3694, "theo": 26.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SEI281215P00067500", "bid": 25.3, "bid_size": 43.0, "ask": 29.5, "ask_size": 31.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0052, "vega": 0.3032, "theta": -0.0141, "rho": -0.6499, "theo": 27.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "SEI281215C00070000", "bid": 24.0, "bid_size": 112.0, "ask": 28.2, "ask_size": 157.0, "iv": 0.7894, "open_interest": 3.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0047, "vega": 0.3039, "theta": -0.0125, "rho": 0.3702, "theo": 26.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.94, "last_trade_time": "2026-10-30T14:29:33", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "SEI281215P00070000", "bid": 26.9, "bid_size": 44.0, "ask": 31.0, "ask_size": 28.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0054, "vega": 0.3085, "theta": -0.0142, "rho": -0.673, "theo": 29.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "SEI281215C00072500", "bid": 23.5, "bid_size": 104.0, "ask": 28.0, "ask_size": 157.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0048, "vega": 0.3091, "theta": -0.0128, "rho": 0.3701, "theo": 25.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SEI281215P00072500", "bid": 28.5, "bid_size": 28.0, "ask": 32.6, "ask_size": 19.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0055, "vega": 0.3134, "theta": -0.0144, "rho": -0.6983, "theo": 30.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SEI281215C00075000", "bid": 23.0, "bid_size": 37.0, "ask": 27.0, "ask_size": 32.0, "iv": 0.7924, "open_interest": 28.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0049, "vega": 0.3139, "theta": -0.0131, "rho": 0.3697, "theo": 25.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.82, "last_trade_time": "2026-10-30T10:27:58", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SEI281215P00075000", "bid": 30.3, "bid_size": 29.0, "ask": 34.5, "ask_size": 30.0, "iv": 0.7907, "open_interest": 2.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.0057, "vega": 0.3176, "theta": -0.0146, "rho": -0.7164, "theo": 32.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.98, "last_trade_time": "2026-09-08T10:02:33", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SEI281215C00077500", "bid": 22.5, "bid_size": 106.0, "ask": 26.7, "ask_size": 167.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.005, "vega": 0.3183, "theta": -0.0134, "rho": 0.3691, "theo": 24.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "SEI281215P00077500", "bid": 32.0, "bid_size": 29.0, "ask": 36.1, "ask_size": 25.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0058, "vega": 0.3215, "theta": -0.0147, "rho": -0.7396, "theo": 34.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "SEI281215C00080000", "bid": 21.5, "bid_size": 108.0, "ask": 26.5, "ask_size": 172.0, "iv": 0.7958, "open_interest": 1.0, "volume": 0.0, "delta": 0.6695, "gamma": 0.0051, "vega": 0.3224, "theta": -0.0137, "rho": 0.368, "theo": 23.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-22T13:28:38", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SEI281215P00080000", "bid": 34.0, "bid_size": 22.0, "ask": 38.3, "ask_size": 19.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0059, "vega": 0.3251, "theta": -0.0148, "rho": -0.7621, "theo": 36.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SEI281215C00082500", "bid": 21.0, "bid_size": 115.0, "ask": 25.5, "ask_size": 165.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0051, "vega": 0.3262, "theta": -0.0139, "rho": 0.3665, "theo": 23.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SEI281215P00082500", "bid": 35.9, "bid_size": 10.0, "ask": 39.9, "ask_size": 16.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.006, "vega": 0.3285, "theta": -0.0149, "rho": -0.7854, "theo": 37.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "SEI281215C00085000", "bid": 20.5, "bid_size": 113.0, "ask": 25.0, "ask_size": 170.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0052, "vega": 0.3297, "theta": -0.0142, "rho": 0.3647, "theo": 22.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "SEI281215P00085000", "bid": 37.5, "bid_size": 26.0, "ask": 42.0, "ask_size": 33.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0061, "vega": 0.3308, "theta": -0.015, "rho": -0.8033, "theo": 39.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SEI281215C00087500", "bid": 20.0, "bid_size": 117.0, "ask": 24.5, "ask_size": 158.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0052, "vega": 0.3328, "theta": -0.0144, "rho": 0.3629, "theo": 22.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SEI281215P00087500", "bid": 39.5, "bid_size": 19.0, "ask": 44.0, "ask_size": 20.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0062, "vega": 0.3333, "theta": -0.0151, "rho": -0.8215, "theo": 41.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SEI281215C00090000", "bid": 19.5, "bid_size": 117.0, "ask": 23.4, "ask_size": 113.0, "iv": 0.7793, "open_interest": 4.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0053, "vega": 0.3357, "theta": -0.0146, "rho": 0.361, "theo": 21.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-19T10:06:48", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SEI281215P00090000", "bid": 41.4, "bid_size": 12.0, "ask": 45.2, "ask_size": 28.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0063, "vega": 0.3356, "theta": -0.0152, "rho": -0.8405, "theo": 43.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "SEI281215C00095000", "bid": 18.6, "bid_size": 115.0, "ask": 22.8, "ask_size": 148.0, "iv": 0.784, "open_interest": 1.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0054, "vega": 0.3408, "theta": -0.0149, "rho": 0.3572, "theo": 20.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T10:10:35", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "SEI281215P00095000", "bid": 45.0, "bid_size": 27.0, "ask": 49.5, "ask_size": 16.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0065, "vega": 0.3381, "theta": -0.0152, "rho": -0.8691, "theo": 47.2398, "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": 49.4500007629394}, {"option": "SEI281215C00100000", "bid": 17.5, "bid_size": 128.0, "ask": 21.3, "ask_size": 83.0, "iv": 0.771, "open_interest": 1.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0054, "vega": 0.345, "theta": -0.0152, "rho": 0.3527, "theo": 19.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-15T12:41:11", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SEI281215P00100000", "bid": 49.0, "bid_size": 16.0, "ask": 53.5, "ask_size": 27.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0067, "vega": 0.3405, "theta": -0.0152, "rho": -0.905, "theo": 51.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "SEI281215C00105000", "bid": 17.0, "bid_size": 99.0, "ask": 21.0, "ask_size": 125.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0055, "vega": 0.3482, "theta": -0.0155, "rho": 0.3475, "theo": 19.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "SEI281215P00105000", "bid": 53.0, "bid_size": 24.0, "ask": 56.5, "ask_size": 13.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0069, "vega": 0.3408, "theta": -0.0152, "rho": -0.9291, "theo": 55.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "SEI281215C00110000", "bid": 16.2, "bid_size": 108.0, "ask": 20.5, "ask_size": 163.0, "iv": 0.7853, "open_interest": 20.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0056, "vega": 0.3507, "theta": -0.0157, "rho": 0.3424, "theo": 18.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.64, "last_trade_time": "2026-11-02T14:05:48", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SEI281215P00110000", "bid": 57.0, "bid_size": 13.0, "ask": 60.9, "ask_size": 26.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0071, "vega": 0.3405, "theta": -0.0152, "rho": -0.953, "theo": 59.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "SEI281215C00115000", "bid": 15.7, "bid_size": 82.0, "ask": 19.5, "ask_size": 143.0, "iv": 0.784, "open_interest": 2.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0056, "vega": 0.3527, "theta": -0.0159, "rho": 0.3374, "theo": 17.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T11:51:42", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SEI281215P00115000", "bid": 61.0, "bid_size": 27.0, "ask": 65.3, "ask_size": 13.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0072, "vega": 0.3391, "theta": -0.0151, "rho": -0.9663, "theo": 63.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8999996185303}, {"option": "SEI290119C00027500", "bid": 40.5, "bid_size": 48.0, "ask": 44.7, "ask_size": 67.0, "iv": 0.8294, "open_interest": 2.0, "volume": 2.0, "delta": 0.913, "gamma": 0.002, "vega": 0.1454, "theta": -0.0024, "rho": 0.2995, "theo": 42.9954, "change": 5.1, "open": 43.6, "high": 43.6, "low": 43.6, "tick": "no_change", "last_trade_price": 43.6, "last_trade_time": "2026-11-09T11:10:07", "percent_change": 13.2468, "prev_day_close": 38.5}, {"option": "SEI290119P00027500", "bid": 3.5, "bid_size": 121.0, "ask": 8.0, "ask_size": 124.0, "iv": 0.8256, "open_interest": 1.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0021, "vega": 0.148, "theta": -0.0073, "rho": -0.2182, "theo": 6.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T10:15:58", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SEI290119C00030000", "bid": 39.0, "bid_size": 51.0, "ask": 43.0, "ask_size": 64.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0022, "vega": 0.1591, "theta": -0.0033, "rho": 0.3126, "theo": 41.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "SEI290119P00030000", "bid": 4.5, "bid_size": 179.0, "ask": 8.5, "ask_size": 209.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0023, "vega": 0.162, "theta": -0.0079, "rho": -0.2468, "theo": 7.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SEI290119C00032500", "bid": 38.0, "bid_size": 38.0, "ask": 42.5, "ask_size": 81.0, "iv": 0.8293, "open_interest": 14.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0024, "vega": 0.1722, "theta": -0.004, "rho": 0.3245, "theo": 40.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.88, "last_trade_time": "2026-11-05T12:52:49", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "SEI290119P00032500", "bid": 6.3, "bid_size": 38.0, "ask": 9.6, "ask_size": 76.0, "iv": 0.8261, "open_interest": 2.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0026, "vega": 0.1757, "theta": -0.0085, "rho": -0.2757, "theo": 8.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-23T15:12:49", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SEI290119C00035000", "bid": 37.1, "bid_size": 76.0, "ask": 40.5, "ask_size": 88.0, "iv": 0.8097, "open_interest": 4.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0026, "vega": 0.185, "theta": -0.0048, "rho": 0.3346, "theo": 39.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-10-20T10:21:29", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "SEI290119P00035000", "bid": 7.5, "bid_size": 137.0, "ask": 11.2, "ask_size": 144.0, "iv": 0.8372, "open_interest": 10.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0028, "vega": 0.1888, "theta": -0.0091, "rho": -0.3041, "theo": 9.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-10-30T09:45:21", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SEI290119C00037500", "bid": 35.5, "bid_size": 80.0, "ask": 39.4, "ask_size": 86.0, "iv": 0.7951, "open_interest": 1.0, "volume": 1.0, "delta": 0.867, "gamma": 0.0028, "vega": 0.1973, "theta": -0.0055, "rho": 0.3434, "theo": 38.1059, "change": 2.5, "open": 36.5, "high": 36.5, "low": 36.5, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-09T14:35:03", "percent_change": 7.35294, "prev_day_close": 34.0}, {"option": "SEI290119P00037500", "bid": 8.9, "bid_size": 131.0, "ask": 12.0, "ask_size": 192.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.003, "vega": 0.2013, "theta": -0.0096, "rho": -0.3343, "theo": 10.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "SEI290119C00040000", "bid": 35.0, "bid_size": 70.0, "ask": 38.5, "ask_size": 71.0, "iv": 0.8107, "open_interest": 78.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.003, "vega": 0.2089, "theta": -0.0062, "rho": 0.3513, "theo": 37.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T10:09:01", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SEI290119P00040000", "bid": 10.1, "bid_size": 73.0, "ask": 13.5, "ask_size": 91.0, "iv": 0.8316, "open_interest": 1.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0032, "vega": 0.2134, "theta": -0.0101, "rho": -0.3639, "theo": 11.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-10-05T14:23:34", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "SEI290119C00042500", "bid": 33.5, "bid_size": 45.0, "ask": 37.7, "ask_size": 70.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0032, "vega": 0.22, "theta": -0.0068, "rho": 0.358, "theo": 35.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SEI290119P00042500", "bid": 11.3, "bid_size": 21.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.8225, "open_interest": 1.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0034, "vega": 0.225, "theta": -0.0105, "rho": -0.393, "theo": 12.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-05T14:23:34", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SEI290119C00045000", "bid": 32.5, "bid_size": 50.0, "ask": 37.0, "ask_size": 76.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0034, "vega": 0.2306, "theta": -0.0075, "rho": 0.3635, "theo": 34.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "SEI290119P00045000", "bid": 12.5, "bid_size": 32.0, "ask": 15.9, "ask_size": 30.0, "iv": 0.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0036, "vega": 0.2358, "theta": -0.011, "rho": -0.4241, "theo": 14.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SEI290119C00047500", "bid": 31.5, "bid_size": 50.0, "ask": 35.9, "ask_size": 69.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0035, "vega": 0.2407, "theta": -0.008, "rho": 0.3682, "theo": 34.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "SEI290119P00047500", "bid": 14.0, "bid_size": 4.0, "ask": 17.5, "ask_size": 33.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0038, "vega": 0.246, "theta": -0.0114, "rho": -0.4512, "theo": 15.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SEI290119C00050000", "bid": 30.5, "bid_size": 48.0, "ask": 35.0, "ask_size": 79.0, "iv": 0.795, "open_interest": 2.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0037, "vega": 0.2501, "theta": -0.0086, "rho": 0.3724, "theo": 33.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-10-01T09:54:19", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "SEI290119P00050000", "bid": 15.3, "bid_size": 28.0, "ask": 19.0, "ask_size": 35.0, "iv": 0.8188, "open_interest": 6.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.004, "vega": 0.2557, "theta": -0.0118, "rho": -0.4821, "theo": 16.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-11-05T11:16:25", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SEI290119C00052500", "bid": 30.1, "bid_size": 11.0, "ask": 34.5, "ask_size": 83.0, "iv": 0.8093, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0038, "vega": 0.2591, "theta": -0.0091, "rho": 0.3758, "theo": 32.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SEI290119P00052500", "bid": 16.0, "bid_size": 60.0, "ask": 20.5, "ask_size": 36.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0042, "vega": 0.2649, "theta": -0.0121, "rho": -0.5103, "theo": 18.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SEI290119C00055000", "bid": 29.0, "bid_size": 72.0, "ask": 33.5, "ask_size": 94.0, "iv": 0.7991, "open_interest": 13.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.004, "vega": 0.2675, "theta": -0.0096, "rho": 0.3784, "theo": 31.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-11-02T12:23:03", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "SEI290119P00055000", "bid": 18.1, "bid_size": 29.0, "ask": 22.0, "ask_size": 30.0, "iv": 0.813, "open_interest": 2.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0044, "vega": 0.2734, "theta": -0.0124, "rho": -0.5389, "theo": 19.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-07T10:04:09", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SEI290119C00057500", "bid": 28.0, "bid_size": 54.0, "ask": 32.5, "ask_size": 81.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0041, "vega": 0.2755, "theta": -0.0101, "rho": 0.3803, "theo": 30.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "SEI290119P00057500", "bid": 19.7, "bid_size": 11.0, "ask": 23.5, "ask_size": 30.0, "iv": 0.8121, "open_interest": 0.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0045, "vega": 0.2813, "theta": -0.0127, "rho": -0.5661, "theo": 21.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SEI290119C00060000", "bid": 27.5, "bid_size": 89.0, "ask": 31.5, "ask_size": 106.0, "iv": 0.7894, "open_interest": 3.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0042, "vega": 0.2829, "theta": -0.0105, "rho": 0.3819, "theo": 29.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-11-06T15:03:56", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SEI290119P00060000", "bid": 21.1, "bid_size": 132.0, "ask": 24.5, "ask_size": 117.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0047, "vega": 0.2888, "theta": -0.013, "rho": -0.5958, "theo": 22.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SEI290119C00062500", "bid": 27.0, "bid_size": 75.0, "ask": 31.0, "ask_size": 78.0, "iv": 0.7963, "open_interest": 1.0, "volume": 1.0, "delta": 0.7517, "gamma": 0.0043, "vega": 0.2899, "theta": -0.0109, "rho": 0.3832, "theo": 29.0809, "change": 2.86, "open": 28.61, "high": 28.61, "low": 28.61, "tick": "up", "last_trade_price": 28.61, "last_trade_time": "2026-11-09T13:24:17", "percent_change": 11.1068, "prev_day_close": 25.75}, {"option": "SEI290119P00062500", "bid": 22.0, "bid_size": 150.0, "ask": 26.1, "ask_size": 84.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0048, "vega": 0.2956, "theta": -0.0133, "rho": -0.623, "theo": 24.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SEI290119C00065000", "bid": 27.0, "bid_size": 18.0, "ask": 30.0, "ask_size": 75.0, "iv": 0.8021, "open_interest": 7.0, "volume": 1.0, "delta": 0.7409, "gamma": 0.0044, "vega": 0.2964, "theta": -0.0113, "rho": 0.384, "theo": 28.3694, "change": 3.5, "open": 28.6, "high": 28.6, "low": 28.6, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-09T12:18:35", "percent_change": 13.9442, "prev_day_close": 25.1000003814697}, {"option": "SEI290119P00065000", "bid": 24.0, "bid_size": 77.0, "ask": 27.8, "ask_size": 79.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.005, "vega": 0.3019, "theta": -0.0135, "rho": -0.6461, "theo": 26.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SEI290119C00067500", "bid": 26.3, "bid_size": 34.0, "ask": 29.5, "ask_size": 92.0, "iv": 0.8035, "open_interest": 5.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0045, "vega": 0.3025, "theta": -0.0117, "rho": 0.3842, "theo": 27.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-10-28T09:32:29", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "SEI290119P00067500", "bid": 25.5, "bid_size": 113.0, "ask": 29.5, "ask_size": 81.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0051, "vega": 0.3079, "theta": -0.0138, "rho": -0.6744, "theo": 27.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SEI290119C00070000", "bid": 24.5, "bid_size": 77.0, "ask": 28.9, "ask_size": 80.0, "iv": 0.7846, "open_interest": 1.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0046, "vega": 0.3082, "theta": -0.012, "rho": 0.384, "theo": 27.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.19, "last_trade_time": "2026-11-05T13:44:24", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SEI290119P00070000", "bid": 27.6, "bid_size": 11.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0053, "vega": 0.3132, "theta": -0.014, "rho": -0.6983, "theo": 29.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SEI290119C00072500", "bid": 24.0, "bid_size": 89.0, "ask": 28.5, "ask_size": 112.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0047, "vega": 0.3135, "theta": -0.0124, "rho": 0.3835, "theo": 26.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SEI290119P00072500", "bid": 29.0, "bid_size": 16.0, "ask": 33.0, "ask_size": 14.0, "iv": 0.7902, "open_interest": 1.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0054, "vega": 0.3182, "theta": -0.0141, "rho": -0.723, "theo": 31.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-21T09:31:25", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SEI290119C00075000", "bid": 24.2, "bid_size": 58.0, "ask": 27.5, "ask_size": 84.0, "iv": 0.7952, "open_interest": 7.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0048, "vega": 0.3185, "theta": -0.0127, "rho": 0.383, "theo": 25.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-11-06T13:52:25", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SEI290119P00075000", "bid": 30.5, "bid_size": 31.0, "ask": 34.6, "ask_size": 11.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.326, "gamma": 0.0055, "vega": 0.3226, "theta": -0.0143, "rho": -0.7455, "theo": 32.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "SEI290119C00077500", "bid": 23.0, "bid_size": 58.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0048, "vega": 0.3231, "theta": -0.013, "rho": 0.3824, "theo": 25.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SEI290119P00077500", "bid": 32.6, "bid_size": 16.0, "ask": 36.5, "ask_size": 14.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0057, "vega": 0.3265, "theta": -0.0144, "rho": -0.7673, "theo": 34.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "SEI290119C00080000", "bid": 22.0, "bid_size": 100.0, "ask": 26.7, "ask_size": 88.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0049, "vega": 0.3273, "theta": -0.0132, "rho": 0.3814, "theo": 24.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SEI290119P00080000", "bid": 34.3, "bid_size": 11.0, "ask": 38.3, "ask_size": 10.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0058, "vega": 0.3304, "theta": -0.0146, "rho": -0.7904, "theo": 36.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SEI290119C00082500", "bid": 21.8, "bid_size": 79.0, "ask": 26.0, "ask_size": 82.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.005, "vega": 0.3313, "theta": -0.0135, "rho": 0.3801, "theo": 24.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SEI290119P00082500", "bid": 36.0, "bid_size": 18.0, "ask": 40.5, "ask_size": 17.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.0059, "vega": 0.3337, "theta": -0.0147, "rho": -0.8114, "theo": 38.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "SEI290119C00085000", "bid": 21.0, "bid_size": 96.0, "ask": 25.5, "ask_size": 84.0, "iv": 0.7809, "open_interest": 2.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.005, "vega": 0.3349, "theta": -0.0137, "rho": 0.3785, "theo": 23.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-10-22T11:15:01", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SEI290119P00085000", "bid": 38.1, "bid_size": 16.0, "ask": 42.0, "ask_size": 14.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.006, "vega": 0.3366, "theta": -0.0148, "rho": -0.8334, "theo": 40.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "SEI290119C00087500", "bid": 20.5, "bid_size": 81.0, "ask": 25.0, "ask_size": 101.0, "iv": 0.7806, "open_interest": 1.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0051, "vega": 0.3382, "theta": -0.0139, "rho": 0.3767, "theo": 23.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.31, "last_trade_time": "2026-10-07T10:30:57", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SEI290119P00087500", "bid": 39.5, "bid_size": 32.0, "ask": 44.3, "ask_size": 15.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0061, "vega": 0.3387, "theta": -0.0149, "rho": -0.8488, "theo": 41.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SEI290119C00090000", "bid": 20.0, "bid_size": 79.0, "ask": 24.5, "ask_size": 79.0, "iv": 0.7799, "open_interest": 6.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0051, "vega": 0.3413, "theta": -0.0141, "rho": 0.375, "theo": 22.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.08, "last_trade_time": "2026-11-03T14:20:38", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SEI290119P00090000", "bid": 41.5, "bid_size": 19.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0062, "vega": 0.3414, "theta": -0.015, "rho": -0.869, "theo": 43.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "SEI290119C00095000", "bid": 19.8, "bid_size": 145.0, "ask": 23.5, "ask_size": 179.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.6244, "gamma": 0.0052, "vega": 0.3468, "theta": -0.0145, "rho": 0.3714, "theo": 21.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SEI290119P00095000", "bid": 45.5, "bid_size": 72.0, "ask": 50.0, "ask_size": 45.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0064, "vega": 0.3443, "theta": -0.0151, "rho": -0.9024, "theo": 47.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "SEI290119C00100000", "bid": 18.5, "bid_size": 146.0, "ask": 22.5, "ask_size": 153.0, "iv": 0.78, "open_interest": 5.0, "volume": 1.0, "delta": 0.6074, "gamma": 0.0053, "vega": 0.3513, "theta": -0.0148, "rho": 0.3674, "theo": 20.7663, "change": 2.39, "open": 20.39, "high": 20.39, "low": 20.39, "tick": "up", "last_trade_price": 20.39, "last_trade_time": "2026-11-09T13:24:17", "percent_change": 13.2778, "prev_day_close": 18.0}, {"option": "SEI290119P00100000", "bid": 49.3, "bid_size": 48.0, "ask": 53.2, "ask_size": 54.0, "iv": 0.7796, "open_interest": 1.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0066, "vega": 0.3469, "theta": -0.0152, "rho": -0.9359, "theo": 51.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-10-06T15:25:54", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "SEI290119C00105000", "bid": 18.5, "bid_size": 55.0, "ask": 22.0, "ask_size": 114.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": 0.591, "gamma": 0.0054, "vega": 0.3549, "theta": -0.015, "rho": 0.3626, "theo": 19.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SEI290119P00105000", "bid": 53.3, "bid_size": 73.0, "ask": 57.2, "ask_size": 56.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0068, "vega": 0.3473, "theta": -0.0152, "rho": -0.9566, "theo": 55.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "SEI290119C00110000", "bid": 17.5, "bid_size": 87.0, "ask": 20.6, "ask_size": 83.0, "iv": 0.7826, "open_interest": 1.0, "volume": 1.0, "delta": 0.5754, "gamma": 0.0054, "vega": 0.3578, "theta": -0.0153, "rho": 0.3576, "theo": 19.1858, "change": 3.35, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T12:18:35", "percent_change": 21.0031, "prev_day_close": 15.9499998092651}, {"option": "SEI290119P00110000", "bid": 57.5, "bid_size": 68.0, "ask": 61.1, "ask_size": 47.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.4787, "gamma": 0.0069, "vega": 0.3481, "theta": -0.0152, "rho": -0.9847, "theo": 59.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "SEI290119C00115000", "bid": 17.0, "bid_size": 64.0, "ask": 20.5, "ask_size": 108.0, "iv": 0.7939, "open_interest": 18.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0054, "vega": 0.3601, "theta": -0.0155, "rho": 0.3528, "theo": 18.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T11:24:43", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "SEI290119P00115000", "bid": 61.5, "bid_size": 56.0, "ask": 66.0, "ask_size": 66.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0071, "vega": 0.3464, "theta": -0.0151, "rho": -1.0101, "theo": 63.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}], "symbol": "SEI", "security_type": "stock", "exchange_id": 3, "current_price": 63.4084, "price_change": 4.84, "price_change_percent": 8.3781, "bid": 59.0, "ask": 63.54, "bid_size": 100, "ask_size": 100, "open": 59.04, "high": 64.61, "low": 58.23, "close": 62.61, "prev_day_close": 57.77, "volume": 2708481, "iv30": 87.928, "iv30_change": -4.963, "iv30_change_percent": -5.3428, "seqno": 10404374426, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SEI"}