{"timestamp": "2026-11-09 23:25:37", "data": {"options": [{"option": "SERV261113C00000500", "bid": 2.69, "bid_size": 227.0, "ask": 3.15, "ask_size": 59.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": 0.9974, "gamma": 0.0035, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 2.8967, "change": 0.335, "open": 3.05, "high": 3.05, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T12:55:33", "percent_change": 12.8599, "prev_day_close": 2.60500001907349}, {"option": "SERV261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 3.0, "iv": 8.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0032, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV261113C00001000", "bid": 2.28, "bid_size": 149.0, "ask": 2.52, "ask_size": 41.0, "iv": 5.5551, "open_interest": 1.0, "volume": 8.0, "delta": 0.994, "gamma": 0.0102, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 2.398, "change": 0.245, "open": 2.6, "high": 2.6, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:53:16", "percent_change": 11.639, "prev_day_close": 2.10500001907349}, {"option": "SERV261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 5.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0096, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV261113C00001500", "bid": 1.67, "bid_size": 231.0, "ask": 2.13, "ask_size": 49.0, "iv": 3.8116, "open_interest": 0.0, "volume": 1.0, "delta": 0.9878, "gamma": 0.0249, "vega": 0.0001, "theta": -0.0041, "rho": 0.0001, "theo": 1.9, "change": 0.345, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:40:34", "percent_change": 21.4953, "prev_day_close": 1.60500001907349}, {"option": "SERV261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2492.0, "iv": 6.535, "open_interest": 1.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0241, "vega": 0.0001, "theta": -0.0043, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T10:13:05", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261113C00002000", "bid": 1.18, "bid_size": 246.0, "ask": 1.63, "ask_size": 73.0, "iv": 2.8498, "open_interest": 10.0, "volume": 13.0, "delta": 0.9746, "gamma": 0.0612, "vega": 0.0002, "theta": -0.0061, "rho": 0.0001, "theo": 1.4038, "change": 0.32, "open": 1.63, "high": 1.63, "low": 1.38, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T13:38:49", "percent_change": 28.8288, "prev_day_close": 1.10999998450279}, {"option": "SERV261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1440.0, "iv": 3.3135, "open_interest": 10.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0604, "vega": 0.0002, "theta": -0.0062, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:49:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261113C00002500", "bid": 0.71, "bid_size": 787.0, "ask": 1.05, "ask_size": 355.0, "iv": 0.0, "open_interest": 137.0, "volume": 53.0, "delta": 0.9404, "gamma": 0.1681, "vega": 0.0004, "theta": -0.0096, "rho": 0.0002, "theo": 0.9127, "change": 0.37, "open": 0.94, "high": 1.2, "low": 0.87, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:23:38", "percent_change": 58.7302, "prev_day_close": 0.629999995231628}, {"option": "SERV261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.1179, "open_interest": 837.0, "volume": 110.0, "delta": -0.0604, "gamma": 0.167, "vega": 0.0004, "theta": -0.0096, "rho": 0.0, "theo": 0.0198, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:15:29", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "SERV261113C00003000", "bid": 0.34, "bid_size": 1268.0, "ask": 0.49, "ask_size": 135.0, "iv": 1.0335, "open_interest": 1466.0, "volume": 340.0, "delta": 0.8212, "gamma": 0.5333, "vega": 0.0009, "theta": -0.0162, "rho": 0.0002, "theo": 0.4434, "change": 0.27, "open": 0.41, "high": 0.71, "low": 0.33, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:39:43", "percent_change": 128.571, "prev_day_close": 0.21000000089407}, {"option": "SERV261113P00003000", "bid": 0.04, "bid_size": 67.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3153, "open_interest": 352.0, "volume": 573.0, "delta": -0.1797, "gamma": 0.5304, "vega": 0.0009, "theta": -0.0162, "rho": -0.0001, "theo": 0.0509, "change": -0.11, "open": 0.07, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:50:09", "percent_change": -73.3333, "prev_day_close": 0.149999998509884}, {"option": "SERV261113C00003500", "bid": 0.13, "bid_size": 53.0, "ask": 0.16, "ask_size": 51.0, "iv": 1.3471, "open_interest": 1809.0, "volume": 11962.0, "delta": 0.4252, "gamma": 0.9301, "vega": 0.0014, "theta": -0.0219, "rho": 0.0002, "theo": 0.1215, "change": 0.08, "open": 0.13, "high": 0.33, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:59:31", "percent_change": 114.286, "prev_day_close": 0.0699999984353781}, {"option": "SERV261113P00003500", "bid": 0.03, "bid_size": 915.0, "ask": 0.29, "ask_size": 199.0, "iv": 0.6686, "open_interest": 42.0, "volume": 63.0, "delta": -0.5741, "gamma": 0.9266, "vega": 0.0014, "theta": -0.0218, "rho": -0.0004, "theo": 0.2295, "change": -0.22, "open": 0.23, "high": 0.33, "low": 0.14, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:50:08", "percent_change": -46.8085, "prev_day_close": 0.469999983906746}, {"option": "SERV261113C00004000", "bid": 0.03, "bid_size": 195.0, "ask": 0.04, "ask_size": 30.0, "iv": 1.3953, "open_interest": 506.0, "volume": 7570.0, "delta": 0.164, "gamma": 0.4668, "vega": 0.0009, "theta": -0.0158, "rho": 0.0001, "theo": 0.042, "change": 0.015, "open": 0.04, "high": 0.11, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:59:52", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "SERV261113P00004000", "bid": 0.5, "bid_size": 331.0, "ask": 0.83, "ask_size": 379.0, "iv": 1.6424, "open_interest": 28.0, "volume": 12.0, "delta": -0.8345, "gamma": 0.466, "vega": 0.0009, "theta": -0.0157, "rho": -0.0006, "theo": 0.6498, "change": -0.42, "open": 0.71, "high": 0.71, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T12:54:22", "percent_change": -45.1613, "prev_day_close": 0.929999977350235}, {"option": "SERV261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 106.0, "iv": 1.5369, "open_interest": 498.0, "volume": 1590.0, "delta": 0.0805, "gamma": 0.2324, "vega": 0.0005, "theta": -0.0106, "rho": 0.0, "theo": 0.0211, "change": -0.005, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:51:34", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "SERV261113P00004500", "bid": 0.89, "bid_size": 437.0, "ask": 1.37, "ask_size": 305.0, "iv": 1.8173, "open_interest": 47.0, "volume": 9.0, "delta": -0.9178, "gamma": 0.2322, "vega": 0.0005, "theta": -0.0104, "rho": -0.0007, "theo": 1.1286, "change": -0.34, "open": 1.1, "high": 1.14, "low": 0.93, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:43:00", "percent_change": -24.1135, "prev_day_close": 1.41000002622604}, {"option": "SERV261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 19.0, "iv": 1.9759, "open_interest": 555.0, "volume": 196.0, "delta": 0.0463, "gamma": 0.1314, "vega": 0.0003, "theta": -0.0073, "rho": 0.0, "theo": 0.0125, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:57:15", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "SERV261113P00005000", "bid": 1.38, "bid_size": 436.0, "ask": 1.85, "ask_size": 157.0, "iv": 1.8998, "open_interest": 43.0, "volume": 12.0, "delta": -0.952, "gamma": 0.1313, "vega": 0.0003, "theta": -0.0071, "rho": -0.0008, "theo": 1.6196, "change": -0.34, "open": 1.45, "high": 1.59, "low": 1.43, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T15:43:40", "percent_change": -17.7083, "prev_day_close": 1.9200000166893}, {"option": "SERV261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.1232, "open_interest": 48.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0815, "vega": 0.0002, "theta": -0.0052, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:43:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261113P00005500", "bid": 1.92, "bid_size": 164.0, "ask": 2.35, "ask_size": 219.0, "iv": 2.8454, "open_interest": 4.0, "volume": 21.0, "delta": -0.969, "gamma": 0.0816, "vega": 0.0002, "theta": -0.005, "rho": -0.0008, "theo": 2.1149, "change": -0.37, "open": 1.88, "high": 2.03, "low": 1.88, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T14:42:58", "percent_change": -15.4167, "prev_day_close": 2.39999997615814}, {"option": "SERV261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 2.6902, "open_interest": 37.0, "volume": 38.0, "delta": 0.0199, "gamma": 0.0541, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 0.0056, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:29:43", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV261113P00006000", "bid": 2.37, "bid_size": 197.0, "ask": 2.84, "ask_size": 68.0, "iv": 0.0, "open_interest": 16.0, "volume": 2.0, "delta": -0.9785, "gamma": 0.0543, "vega": 0.0002, "theta": -0.0036, "rho": -0.0009, "theo": 2.6121, "change": -0.4, "open": 2.89, "high": 2.89, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T14:55:55", "percent_change": -13.8408, "prev_day_close": 2.88999998569488}, {"option": "SERV261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2.0, "iv": 2.716, "open_interest": 70.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0377, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:05:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261113P00006500", "bid": 2.88, "bid_size": 165.0, "ask": 3.35, "ask_size": 42.0, "iv": 2.938, "open_interest": 10.0, "volume": 1.0, "delta": -0.9844, "gamma": 0.0381, "vega": 0.0001, "theta": -0.0026, "rho": -0.0009, "theo": 3.1102, "change": -0.545, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T11:45:45", "percent_change": -15.9124, "prev_day_close": 3.42499995231628}, {"option": "SERV261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 3.2619, "open_interest": 14.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0273, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-12T13:14:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261113P00007000", "bid": 3.45, "bid_size": 180.0, "ask": 3.85, "ask_size": 277.0, "iv": 4.2033, "open_interest": 77.0, "volume": 22.0, "delta": -0.9883, "gamma": 0.0278, "vega": 0.0001, "theta": -0.0019, "rho": -0.0008, "theo": 3.6089, "change": -0.405, "open": 3.57, "high": 3.57, "low": 3.37, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T15:35:53", "percent_change": -10.3185, "prev_day_close": 3.92499995231628}, {"option": "SERV261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 4.0, "iv": 3.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0203, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261113P00007500", "bid": 3.9, "bid_size": 240.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 96.0, "volume": 3.0, "delta": -0.991, "gamma": 0.021, "vega": 0.0001, "theta": -0.0014, "rho": -0.0008, "theo": 4.1079, "change": -0.35, "open": 4.07, "high": 4.07, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T14:47:51", "percent_change": -7.95455, "prev_day_close": 4.40000009536743}, {"option": "SERV261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 3.4188, "open_interest": 1.0, "volume": 1.0, "delta": 0.006, "gamma": 0.0155, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.06, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T09:37:31", "percent_change": 300.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV261113P00008000", "bid": 4.45, "bid_size": 186.0, "ask": 4.85, "ask_size": 139.0, "iv": 4.7661, "open_interest": 44.0, "volume": 11.0, "delta": -0.9929, "gamma": 0.0164, "vega": 0.0001, "theta": -0.001, "rho": -0.0007, "theo": 4.6072, "change": -0.425, "open": 4.5, "high": 4.6, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:14:55", "percent_change": -8.62944, "prev_day_close": 4.92499995231628}, {"option": "SERV261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 3.9507, "open_interest": 2.0, "volume": 2.0, "delta": 0.0048, "gamma": 0.0121, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.045, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:12:58", "percent_change": 300.0, "prev_day_close": 0.0149999996647239}, {"option": "SERV261113P00008500", "bid": 4.85, "bid_size": 1072.0, "ask": 5.4, "ask_size": 1084.0, "iv": 4.3581, "open_interest": 615.0, "volume": 33.0, "delta": -0.9944, "gamma": 0.0131, "vega": 0.0, "theta": -0.0007, "rho": -0.0006, "theo": 5.1067, "change": -0.375, "open": 5.1, "high": 5.15, "low": 4.95, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:12:52", "percent_change": -6.91244, "prev_day_close": 5.42499995231628}, {"option": "SERV261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 4.0, "iv": 4.1479, "open_interest": 2.0, "volume": 1.0, "delta": 0.0038, "gamma": 0.0096, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:12:58", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261113P00009000", "bid": 5.4, "bid_size": 209.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0108, "vega": 0.0, "theta": -0.0004, "rho": -0.0005, "theo": 5.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T15:15:21", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SERV261120C00000500", "bid": 2.67, "bid_size": 302.0, "ask": 3.15, "ask_size": 137.0, "iv": 5.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0048, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 2.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T13:29:24", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "SERV261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 8.0, "iv": 5.0072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV261120C00001000", "bid": 2.18, "bid_size": 277.0, "ask": 2.63, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0143, "vega": 0.0001, "theta": -0.002, "rho": 0.0001, "theo": 2.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-16T14:20:01", "percent_change": 0.0, "prev_day_close": 2.0550000667572}, {"option": "SERV261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 116.0, "iv": 5.6524, "open_interest": 5.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.012, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:18:41", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261120C00001500", "bid": 1.79, "bid_size": 143.0, "ask": 2.13, "ask_size": 143.0, "iv": 3.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0336, "vega": 0.0002, "theta": -0.0029, "rho": 0.0002, "theo": 1.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-28T15:34:49", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "SERV261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1526.0, "iv": 3.9501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0306, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261120C00002000", "bid": 1.17, "bid_size": 312.0, "ask": 1.63, "ask_size": 140.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0796, "vega": 0.0005, "theta": -0.0043, "rho": 0.0003, "theo": 1.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T09:46:00", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SERV261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0036, "open_interest": 208.0, "volume": 60.0, "delta": -0.0401, "gamma": 0.0757, "vega": 0.0005, "theta": -0.0042, "rho": -0.0001, "theo": 0.0204, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261120C00002500", "bid": 0.73, "bid_size": 1439.0, "ask": 1.1, "ask_size": 733.0, "iv": 1.1595, "open_interest": 382.0, "volume": 48.0, "delta": 0.9082, "gamma": 0.1956, "vega": 0.001, "theta": -0.0065, "rho": 0.0004, "theo": 0.9388, "change": 0.33, "open": 1.1, "high": 1.1, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:22:32", "percent_change": 53.2258, "prev_day_close": 0.620000004768372}, {"option": "SERV261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1253.0, "iv": 1.3997, "open_interest": 482.0, "volume": 105.0, "delta": -0.093, "gamma": 0.1904, "vega": 0.001, "theta": -0.0064, "rho": -0.0001, "theo": 0.0416, "change": -0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:58:21", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "SERV261120C00003000", "bid": 0.29, "bid_size": 2045.0, "ask": 0.58, "ask_size": 623.0, "iv": 0.7486, "open_interest": 777.0, "volume": 371.0, "delta": 0.7628, "gamma": 0.4533, "vega": 0.0018, "theta": -0.0098, "rho": 0.0005, "theo": 0.5014, "change": 0.23, "open": 0.45, "high": 0.68, "low": 0.45, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:48:28", "percent_change": 82.1429, "prev_day_close": 0.280000001192093}, {"option": "SERV261120P00003000", "bid": 0.01, "bid_size": 1948.0, "ask": 0.12, "ask_size": 27.0, "iv": 0.9249, "open_interest": 691.0, "volume": 29.0, "delta": -0.2372, "gamma": 0.4482, "vega": 0.0018, "theta": -0.0097, "rho": -0.0003, "theo": 0.1055, "change": -0.135, "open": 0.09, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:31:46", "percent_change": -62.7907, "prev_day_close": 0.214999996125698}, {"option": "SERV261120C00003500", "bid": 0.14, "bid_size": 2080.0, "ask": 0.28, "ask_size": 629.0, "iv": 1.0848, "open_interest": 1689.0, "volume": 940.0, "delta": 0.4712, "gamma": 0.6351, "vega": 0.0024, "theta": -0.0116, "rho": 0.0004, "theo": 0.2034, "change": 0.135, "open": 0.19, "high": 0.37, "low": 0.15, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:38:35", "percent_change": 128.571, "prev_day_close": 0.104999996721745}, {"option": "SERV261120P00003500", "bid": 0.13, "bid_size": 924.0, "ask": 0.45, "ask_size": 722.0, "iv": 0.9786, "open_interest": 3.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.6305, "vega": 0.0023, "theta": -0.0115, "rho": -0.0008, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-19T14:34:56", "percent_change": 0.0, "prev_day_close": 0.559999972581863}, {"option": "SERV261120C00004000", "bid": 0.07, "bid_size": 53.0, "ask": 0.12, "ask_size": 494.0, "iv": 1.2041, "open_interest": 836.0, "volume": 651.0, "delta": 0.2357, "gamma": 0.4524, "vega": 0.0018, "theta": -0.0095, "rho": 0.0002, "theo": 0.084, "change": 0.035, "open": 0.07, "high": 0.24, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:58:23", "percent_change": 63.6364, "prev_day_close": 0.0549999997019768}, {"option": "SERV261120P00004000", "bid": 0.5, "bid_size": 1514.0, "ask": 0.89, "ask_size": 1287.0, "iv": 1.1787, "open_interest": 1322.0, "volume": 12.0, "delta": -0.7605, "gamma": 0.45, "vega": 0.0018, "theta": -0.0094, "rho": -0.0012, "theo": 0.6887, "change": -0.325, "open": 0.68, "high": 0.69, "low": 0.5, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T12:57:33", "percent_change": -34.0314, "prev_day_close": 0.9549999833107}, {"option": "SERV261120C00004500", "bid": 0.03, "bid_size": 50.0, "ask": 0.06, "ask_size": 213.0, "iv": 1.3038, "open_interest": 118.0, "volume": 1117.0, "delta": 0.1244, "gamma": 0.27, "vega": 0.0012, "theta": -0.0068, "rho": 0.0001, "theo": 0.0416, "change": 0.035, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:59:19", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "SERV261120P00004500", "bid": 0.98, "bid_size": 342.0, "ask": 1.33, "ask_size": 400.0, "iv": 1.3499, "open_interest": 7.0, "volume": 2.0, "delta": -0.8712, "gamma": 0.2689, "vega": 0.0012, "theta": -0.0067, "rho": -0.0015, "theo": 1.1457, "change": -0.285, "open": 1.12, "high": 1.14, "low": 1.12, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T13:37:50", "percent_change": -20.0, "prev_day_close": 1.42499995231628}, {"option": "SERV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 327.0, "iv": 1.355, "open_interest": 8445.0, "volume": 169.0, "delta": 0.072, "gamma": 0.1642, "vega": 0.0008, "theta": -0.0049, "rho": 0.0001, "theo": 0.0235, "change": 0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:04:29", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "SERV261120P00005000", "bid": 1.54, "bid_size": 772.0, "ask": 1.85, "ask_size": 1309.0, "iv": 1.9825, "open_interest": 7650.0, "volume": 32.0, "delta": -0.9234, "gamma": 0.1637, "vega": 0.0008, "theta": -0.0047, "rho": -0.0017, "theo": 1.6269, "change": -0.305, "open": 1.53, "high": 1.63, "low": 1.48, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:42:47", "percent_change": -15.7623, "prev_day_close": 1.93500000238419}, {"option": "SERV261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 550.0, "iv": 1.6032, "open_interest": 2.0, "volume": 30.0, "delta": 0.0448, "gamma": 0.1047, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0145, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:05:04", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "SERV261120P00005500", "bid": 1.91, "bid_size": 231.0, "ask": 2.36, "ask_size": 123.0, "iv": 1.7664, "open_interest": 23.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.1044, "vega": 0.0006, "theta": -0.0033, "rho": -0.0019, "theo": 2.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-03T10:55:37", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "SERV261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.4693, "open_interest": 6008.0, "volume": 6.0, "delta": 0.0295, "gamma": 0.0698, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:35:42", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "SERV261120P00006000", "bid": 2.47, "bid_size": 1298.0, "ask": 2.84, "ask_size": 1509.0, "iv": 2.2236, "open_interest": 5890.0, "volume": 12.0, "delta": -0.9658, "gamma": 0.0697, "vega": 0.0004, "theta": -0.0023, "rho": -0.0021, "theo": 2.6113, "change": -0.365, "open": 2.58, "high": 2.59, "low": 2.43, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T15:09:36", "percent_change": -12.4786, "prev_day_close": 2.92499995231628}, {"option": "SERV261120C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 526.0, "iv": 2.7677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0483, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SERV261120P00006500", "bid": 2.91, "bid_size": 233.0, "ask": 3.4, "ask_size": 155.0, "iv": 2.4489, "open_interest": 34.0, "volume": 11.0, "delta": -0.975, "gamma": 0.0483, "vega": 0.0003, "theta": -0.0016, "rho": -0.0022, "theo": 3.1076, "change": -0.385, "open": 2.95, "high": 3.04, "low": 2.95, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-09T15:47:45", "percent_change": -11.2409, "prev_day_close": 3.42499995231628}, {"option": "SERV261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 564.0, "iv": 2.0926, "open_interest": 4130.0, "volume": 3.0, "delta": 0.0144, "gamma": 0.0344, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0046, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:35", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV261120P00007000", "bid": 3.55, "bid_size": 754.0, "ask": 3.7, "ask_size": 446.0, "iv": 2.2721, "open_interest": 3090.0, "volume": 41.0, "delta": -0.9809, "gamma": 0.0347, "vega": 0.0002, "theta": -0.0011, "rho": -0.0023, "theo": 3.6049, "change": -0.28, "open": 3.68, "high": 3.68, "low": 3.42, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T15:58:27", "percent_change": -7.17949, "prev_day_close": 3.89999997615814}, {"option": "SERV261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 967.0, "iv": 2.6765, "open_interest": 1178.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0189, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:59:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV261120P00008000", "bid": 4.5, "bid_size": 918.0, "ask": 4.85, "ask_size": 1219.0, "iv": 3.2111, "open_interest": 1202.0, "volume": 57.0, "delta": -0.9877, "gamma": 0.0196, "vega": 0.0001, "theta": -0.0004, "rho": -0.0024, "theo": 4.6014, "change": -0.375, "open": 4.75, "high": 4.75, "low": 4.47, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:47:12", "percent_change": -7.61421, "prev_day_close": 4.92499995231628}, {"option": "SERV261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 815.0, "iv": 3.233, "open_interest": 842.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0112, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:11:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SERV261120P00009000", "bid": 5.4, "bid_size": 1109.0, "ask": 5.85, "ask_size": 1160.0, "iv": 2.8984, "open_interest": 722.0, "volume": 74.0, "delta": -0.9914, "gamma": 0.0126, "vega": 0.0001, "theta": 0.0, "rho": -0.0024, "theo": 5.5991, "change": -0.39, "open": 5.55, "high": 5.57, "low": 5.5, "tick": "no_change", "last_trade_price": 5.56, "last_trade_time": "2026-11-09T15:19:57", "percent_change": -6.55462, "prev_day_close": 5.95000004768372}, {"option": "SERV261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 921.0, "iv": 3.2723, "open_interest": 996.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.007, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:33:36", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV261120P00010000", "bid": 6.35, "bid_size": 810.0, "ask": 6.8, "ask_size": 841.0, "iv": 0.0, "open_interest": 422.0, "volume": 3.0, "delta": -0.9938, "gamma": 0.0091, "vega": 0.0001, "theta": 0.0, "rho": -0.0021, "theo": 6.5976, "change": -0.405, "open": 6.56, "high": 6.56, "low": 6.47, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-11-09T13:54:41", "percent_change": -5.89091, "prev_day_close": 6.875}, {"option": "SERV261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 664.0, "iv": 3.5653, "open_interest": 982.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0046, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T10:30:23", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "SERV261120P00011000", "bid": 7.35, "bid_size": 670.0, "ask": 7.8, "ask_size": 658.0, "iv": 0.0, "open_interest": 236.0, "volume": 7.0, "delta": -0.9956, "gamma": 0.0073, "vega": 0.0, "theta": 0.0, "rho": -0.0018, "theo": 7.5964, "change": -0.455, "open": 7.63, "high": 7.63, "low": 7.42, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-11-09T11:07:05", "percent_change": -5.77778, "prev_day_close": 7.875}, {"option": "SERV261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 655.0, "iv": 3.4925, "open_interest": 682.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0031, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:37:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261120P00012000", "bid": 8.35, "bid_size": 636.0, "ask": 8.9, "ask_size": 533.0, "iv": 3.581, "open_interest": 131.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0068, "vega": 0.0, "theta": 0.0, "rho": -0.0013, "theo": 8.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-11-04T09:56:08", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "SERV261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 748.0, "iv": 4.4986, "open_interest": 186.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0022, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:51:04", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261120P00013000", "bid": 9.35, "bid_size": 209.0, "ask": 9.9, "ask_size": 38.0, "iv": 3.7657, "open_interest": 46.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0057, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 9.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-11-02T10:00:42", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "SERV261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 3.3831, "open_interest": 133.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:47:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261120P00014000", "bid": 10.35, "bid_size": 206.0, "ask": 10.9, "ask_size": 37.0, "iv": 3.9355, "open_interest": 33.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0038, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 10.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "SERV261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 736.0, "iv": 4.8281, "open_interest": 171.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0011, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T14:37:27", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SERV261120P00015000", "bid": 11.35, "bid_size": 430.0, "ask": 11.9, "ask_size": 385.0, "iv": 4.0921, "open_interest": 116.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 11.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-10-14T10:44:19", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "SERV261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 803.0, "iv": 4.9738, "open_interest": 627.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T14:10:14", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "SERV261120P00016000", "bid": 12.35, "bid_size": 200.0, "ask": 12.9, "ask_size": 32.0, "iv": 4.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-15T14:54:54", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "SERV261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 708.0, "iv": 5.1089, "open_interest": 135.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T10:08:52", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261120P00017000", "bid": 13.35, "bid_size": 207.0, "ask": 13.9, "ask_size": 27.0, "iv": 4.3735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-02-03T10:12:18", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "SERV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 750.0, "iv": 5.464, "open_interest": 216.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T15:49:58", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261120P00020000", "bid": 16.35, "bid_size": 205.0, "ask": 16.9, "ask_size": 28.0, "iv": 4.7355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-10-26T15:45:36", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "SERV261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 664.0, "iv": 5.6678, "open_interest": 56.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T10:00:30", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261120P00022000", "bid": 18.35, "bid_size": 208.0, "ask": 18.9, "ask_size": 24.0, "iv": 4.9456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "SERV261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2.0, "iv": 4.66, "open_interest": 65.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T14:27:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SERV261120P00025000", "bid": 21.35, "bid_size": 203.0, "ask": 21.9, "ask_size": 33.0, "iv": 5.2256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "SERV261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 4.2766, "open_interest": 32.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:35:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SERV261120P00027000", "bid": 23.35, "bid_size": 208.0, "ask": 23.9, "ask_size": 24.0, "iv": 5.393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "SERV261127C00000500", "bid": 2.66, "bid_size": 351.0, "ask": 3.15, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0017, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 2.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "SERV261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 4.0, "iv": 3.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV261127C00001000", "bid": 2.17, "bid_size": 328.0, "ask": 2.63, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0092, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 2.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-10-13T14:24:29", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "SERV261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 80.0, "iv": 4.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0108, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261127C00001500", "bid": 1.66, "bid_size": 351.0, "ask": 2.13, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0341, "vega": 0.0001, "theta": -0.0016, "rho": 0.0001, "theo": 1.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "SERV261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 87.0, "iv": 3.0919, "open_interest": 3.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0279, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T11:02:26", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261127C00002000", "bid": 1.16, "bid_size": 499.0, "ask": 1.64, "ask_size": 69.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0849, "vega": 0.0004, "theta": -0.0025, "rho": 0.0003, "theo": 1.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T10:49:36", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "SERV261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 2.0, "iv": 1.1632, "open_interest": 258.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0718, "vega": 0.0006, "theta": -0.0023, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T13:01:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261127C00002500", "bid": 0.79, "bid_size": 523.0, "ask": 1.13, "ask_size": 172.0, "iv": 1.362, "open_interest": 38.0, "volume": 20.0, "delta": 0.9163, "gamma": 0.2059, "vega": 0.0011, "theta": -0.0039, "rho": 0.0006, "theo": 0.9285, "change": 0.37, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:15:26", "percent_change": 56.0606, "prev_day_close": 0.659999996423721}, {"option": "SERV261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 465.0, "iv": 1.2452, "open_interest": 44.0, "volume": 2.0, "delta": -0.0899, "gamma": 0.1909, "vega": 0.0012, "theta": -0.0038, "rho": -0.0002, "theo": 0.0387, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:58:24", "percent_change": -83.3333, "prev_day_close": 0.0600000014528632}, {"option": "SERV261127C00003000", "bid": 0.39, "bid_size": 1159.0, "ask": 0.68, "ask_size": 644.0, "iv": 1.0796, "open_interest": 184.0, "volume": 45.0, "delta": 0.7531, "gamma": 0.4522, "vega": 0.0023, "theta": -0.0064, "rho": 0.0008, "theo": 0.5035, "change": 0.235, "open": 0.54, "high": 0.73, "low": 0.48, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:48:16", "percent_change": 74.6032, "prev_day_close": 0.314999997615814}, {"option": "SERV261127P00003000", "bid": 0.02, "bid_size": 898.0, "ask": 0.28, "ask_size": 961.0, "iv": 1.081, "open_interest": 124.0, "volume": 1.0, "delta": -0.2482, "gamma": 0.4394, "vega": 0.0024, "theta": -0.0063, "rho": -0.0005, "theo": 0.1177, "change": -0.115, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:21:33", "percent_change": -45.098, "prev_day_close": 0.255000002682209}, {"option": "SERV261127C00003500", "bid": 0.2, "bid_size": 619.0, "ask": 0.3, "ask_size": 316.0, "iv": 1.0026, "open_interest": 237.0, "volume": 435.0, "delta": 0.48, "gamma": 0.547, "vega": 0.003, "theta": -0.0082, "rho": 0.0006, "theo": 0.2393, "change": 0.105, "open": 0.19, "high": 0.37, "low": 0.19, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:33:39", "percent_change": 72.4138, "prev_day_close": 0.144999999552965}, {"option": "SERV261127P00003500", "bid": 0.18, "bid_size": 894.0, "ask": 0.49, "ask_size": 609.0, "iv": 0.897, "open_interest": 42.0, "volume": 4.0, "delta": -0.5157, "gamma": 0.539, "vega": 0.003, "theta": -0.0081, "rho": -0.0012, "theo": 0.3557, "change": -0.28, "open": 0.33, "high": 0.33, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:33:20", "percent_change": -46.6667, "prev_day_close": 0.599999994039536}, {"option": "SERV261127C00004000", "bid": 0.01, "bid_size": 2014.0, "ask": 0.17, "ask_size": 573.0, "iv": 0.9356, "open_interest": 18.0, "volume": 124.0, "delta": 0.2807, "gamma": 0.4135, "vega": 0.0025, "theta": -0.0076, "rho": 0.0004, "theo": 0.1242, "change": 0.065, "open": 0.09, "high": 0.23, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:44:03", "percent_change": 100.0, "prev_day_close": 0.0649999994784594}, {"option": "SERV261127P00004000", "bid": 0.63, "bid_size": 201.0, "ask": 0.91, "ask_size": 522.0, "iv": 1.1903, "open_interest": 16.0, "volume": 2.0, "delta": -0.7121, "gamma": 0.4094, "vega": 0.0025, "theta": -0.0075, "rho": -0.0017, "theo": 0.7407, "change": -0.355, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -34.6341, "prev_day_close": 1.02500000596046}, {"option": "SERV261127C00004500", "bid": 0.01, "bid_size": 1849.0, "ask": 0.07, "ask_size": 36.0, "iv": 1.0001, "open_interest": 194.0, "volume": 29.0, "delta": 0.172, "gamma": 0.2823, "vega": 0.0019, "theta": -0.0063, "rho": 0.0002, "theo": 0.0724, "change": 0.015, "open": 0.06, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:46:27", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "SERV261127P00004500", "bid": 1.01, "bid_size": 366.0, "ask": 1.34, "ask_size": 208.0, "iv": 1.118, "open_interest": 12.0, "volume": 3.0, "delta": -0.8198, "gamma": 0.2801, "vega": 0.0019, "theta": -0.0061, "rho": -0.0022, "theo": 1.1881, "change": -0.29, "open": 1.02, "high": 1.17, "low": 1.02, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T13:41:15", "percent_change": -19.863, "prev_day_close": 1.45999997854233}, {"option": "SERV261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 362.0, "iv": 1.2486, "open_interest": 105.0, "volume": 259.0, "delta": 0.1115, "gamma": 0.1936, "vega": 0.0014, "theta": -0.005, "rho": 0.0002, "theo": 0.0457, "change": 0.02, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:25:04", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV261127P00005000", "bid": 1.56, "bid_size": 83.0, "ask": 1.85, "ask_size": 40.0, "iv": 1.56, "open_interest": 81.0, "volume": 4.0, "delta": -0.8797, "gamma": 0.1923, "vega": 0.0014, "theta": -0.0048, "rho": -0.0026, "theo": 1.6604, "change": -0.41, "open": 1.61, "high": 1.61, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:14:47", "percent_change": -21.2435, "prev_day_close": 1.93000000715256}, {"option": "SERV261127C00005500", "bid": 0.01, "bid_size": 90.0, "ask": 0.05, "ask_size": 177.0, "iv": 1.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.136, "vega": 0.0011, "theta": -0.004, "rho": 0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SERV261127P00005500", "bid": 1.99, "bid_size": 137.0, "ask": 2.37, "ask_size": 55.0, "iv": 1.6526, "open_interest": 17.0, "volume": 6.0, "delta": -0.9153, "gamma": 0.1353, "vega": 0.0011, "theta": -0.0037, "rho": -0.0029, "theo": 2.1441, "change": -0.35, "open": 2.08, "high": 2.09, "low": 2.08, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T15:07:43", "percent_change": -14.3443, "prev_day_close": 2.43999993801117}, {"option": "SERV261127C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4978, "open_interest": 0.0, "volume": 1.0, "delta": 0.0533, "gamma": 0.0981, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0212, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:46:31", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261127P00006000", "bid": 2.4, "bid_size": 223.0, "ask": 2.83, "ask_size": 39.0, "iv": 1.0647, "open_interest": 31.0, "volume": 2.0, "delta": -0.9375, "gamma": 0.0976, "vega": 0.0008, "theta": -0.0028, "rho": -0.0032, "theo": 2.6336, "change": -0.405, "open": 2.51, "high": 2.52, "low": 2.51, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T15:04:05", "percent_change": -13.8462, "prev_day_close": 2.92499995231628}, {"option": "SERV261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 584.0, "iv": 1.8995, "open_interest": 2.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0724, "vega": 0.0006, "theta": -0.0025, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:13:47", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261127P00006500", "bid": 2.93, "bid_size": 317.0, "ask": 3.4, "ask_size": 67.0, "iv": 1.9311, "open_interest": 49.0, "volume": 10.0, "delta": -0.9521, "gamma": 0.0721, "vega": 0.0006, "theta": -0.0021, "rho": -0.0035, "theo": 3.1264, "change": -0.335, "open": 3.04, "high": 3.04, "low": 3.04, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-09T15:47:45", "percent_change": -9.92593, "prev_day_close": 3.375}, {"option": "SERV261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.7961, "open_interest": 4.0, "volume": 1.0, "delta": 0.0287, "gamma": 0.0546, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0112, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:15:38", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261127P00007000", "bid": 3.5, "bid_size": 98.0, "ask": 3.75, "ask_size": 26.0, "iv": 1.6494, "open_interest": 88.0, "volume": 43.0, "delta": -0.962, "gamma": 0.0544, "vega": 0.0005, "theta": -0.0015, "rho": -0.0037, "theo": 3.6212, "change": -0.255, "open": 3.53, "high": 3.62, "low": 3.45, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T15:51:55", "percent_change": -6.58065, "prev_day_close": 3.87500011920929}, {"option": "SERV261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 682.0, "iv": 2.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0418, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261127P00007500", "bid": 3.85, "bid_size": 655.0, "ask": 4.35, "ask_size": 563.0, "iv": 0.0, "open_interest": 196.0, "volume": 1.0, "delta": -0.969, "gamma": 0.0419, "vega": 0.0004, "theta": -0.0011, "rho": -0.0039, "theo": 4.1172, "change": -0.31, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T10:12:39", "percent_change": -7.04546, "prev_day_close": 4.40000009536743}, {"option": "SERV261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0436, "open_interest": 1.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0325, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:44:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261127P00008000", "bid": 4.4, "bid_size": 424.0, "ask": 4.9, "ask_size": 261.0, "iv": 2.2439, "open_interest": 89.0, "volume": 22.0, "delta": -0.9741, "gamma": 0.0328, "vega": 0.0003, "theta": -0.0007, "rho": -0.0041, "theo": 4.6141, "change": -0.45, "open": 4.44, "high": 4.55, "low": 4.44, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:18:24", "percent_change": -9.09091, "prev_day_close": 4.95000004768372}, {"option": "SERV261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 679.0, "iv": 2.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0257, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261127P00008500", "bid": 4.85, "bid_size": 952.0, "ask": 5.35, "ask_size": 788.0, "iv": 0.0, "open_interest": 620.0, "volume": 9.0, "delta": -0.9778, "gamma": 0.0262, "vega": 0.0002, "theta": -0.0004, "rho": -0.0043, "theo": 5.1115, "change": -0.475, "open": 5.12, "high": 5.12, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T11:38:49", "percent_change": -8.75576, "prev_day_close": 5.42499995231628}, {"option": "SERV261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2.0, "iv": 1.9716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0205, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SERV261127P00009000", "bid": 5.35, "bid_size": 449.0, "ask": 5.9, "ask_size": 41.0, "iv": 2.1661, "open_interest": 54.0, "volume": 4.0, "delta": -0.9807, "gamma": 0.0212, "vega": 0.0002, "theta": -0.0002, "rho": -0.0044, "theo": 5.6093, "change": -0.37, "open": 5.61, "high": 5.61, "low": 5.51, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-11-09T15:47:12", "percent_change": -6.27119, "prev_day_close": 5.90000009536743}, {"option": "SERV261204C00000500", "bid": 2.77, "bid_size": 142.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0069, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 2.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "SERV261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV261204C00001000", "bid": 2.27, "bid_size": 141.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.018, "vega": 0.0002, "theta": -0.0012, "rho": 0.0002, "theo": 2.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "SERV261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 36.0, "iv": 5.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0148, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261204C00001500", "bid": 1.77, "bid_size": 141.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0409, "vega": 0.0004, "theta": -0.0018, "rho": 0.0004, "theo": 1.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64500004053116}, {"option": "SERV261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 27.0, "iv": 4.0913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0367, "vega": 0.0005, "theta": -0.0019, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SERV261204C00002000", "bid": 1.16, "bid_size": 566.0, "ask": 1.87, "ask_size": 143.0, "iv": 2.0863, "open_interest": 52.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0918, "vega": 0.0009, "theta": -0.0027, "rho": 0.0007, "theo": 1.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T13:47:41", "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "SERV261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1147.0, "iv": 2.4971, "open_interest": 1.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0864, "vega": 0.001, "theta": -0.0027, "rho": -0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:52:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SERV261204C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 456.0, "iv": 3.4534, "open_interest": 60.0, "volume": 2.0, "delta": 0.8792, "gamma": 0.2025, "vega": 0.0017, "theta": -0.004, "rho": 0.0009, "theo": 0.9619, "change": 0.47, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T11:07:39", "percent_change": 71.2121, "prev_day_close": 0.659999996423721}, {"option": "SERV261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 978.0, "iv": 1.4484, "open_interest": 35.0, "volume": 38.0, "delta": -0.1206, "gamma": 0.1966, "vega": 0.0018, "theta": -0.004, "rho": -0.0004, "theo": 0.0685, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:04:13", "percent_change": -55.5556, "prev_day_close": 0.0899999998509884}, {"option": "SERV261204C00003000", "bid": 0.35, "bid_size": 1476.0, "ask": 0.75, "ask_size": 311.0, "iv": 0.9494, "open_interest": 2005.0, "volume": 2019.0, "delta": 0.7264, "gamma": 0.3808, "vega": 0.0029, "theta": -0.0058, "rho": 0.0011, "theo": 0.5597, "change": 0.22, "open": 0.52, "high": 0.62, "low": 0.48, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:48:16", "percent_change": 62.8571, "prev_day_close": 0.349999994039536}, {"option": "SERV261204P00003000", "bid": 0.09, "bid_size": 475.0, "ask": 0.19, "ask_size": 12.0, "iv": 0.8715, "open_interest": 26.0, "volume": 4.0, "delta": -0.271, "gamma": 0.3753, "vega": 0.003, "theta": -0.0058, "rho": -0.0008, "theo": 0.1672, "change": -0.12, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:45:12", "percent_change": -42.8571, "prev_day_close": 0.279999993741512}, {"option": "SERV261204C00003500", "bid": 0.21, "bid_size": 1000.0, "ask": 0.38, "ask_size": 574.0, "iv": 0.9654, "open_interest": 36.0, "volume": 36.0, "delta": 0.5005, "gamma": 0.4612, "vega": 0.0035, "theta": -0.0069, "rho": 0.0009, "theo": 0.2953, "change": 0.12, "open": 0.35, "high": 0.44, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:51:18", "percent_change": 70.5882, "prev_day_close": 0.169999994337559}, {"option": "SERV261204P00003500", "bid": 0.19, "bid_size": 285.0, "ask": 0.64, "ask_size": 486.0, "iv": 0.9864, "open_interest": 21.0, "volume": 2.0, "delta": -0.4946, "gamma": 0.4576, "vega": 0.0035, "theta": -0.0068, "rho": -0.0015, "theo": 0.4029, "change": -0.225, "open": 0.38, "high": 0.4, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:16:23", "percent_change": -36.0, "prev_day_close": 0.625}, {"option": "SERV261204C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1345.0, "iv": 1.0822, "open_interest": 88.0, "volume": 51.0, "delta": 0.3178, "gamma": 0.3855, "vega": 0.0032, "theta": -0.0065, "rho": 0.0006, "theo": 0.1637, "change": 0.07, "open": 0.16, "high": 0.22, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:50:08", "percent_change": 77.7778, "prev_day_close": 0.0899999998509884}, {"option": "SERV261204P00004000", "bid": 0.49, "bid_size": 717.0, "ask": 1.03, "ask_size": 384.0, "iv": 0.9982, "open_interest": 13.0, "volume": 2.0, "delta": -0.676, "gamma": 0.3835, "vega": 0.0032, "theta": -0.0064, "rho": -0.0023, "theo": 0.7703, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:13:48", "percent_change": -30.0, "prev_day_close": 1.00000002980232}, {"option": "SERV261204C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 151.0, "iv": 0.919, "open_interest": 16.0, "volume": 258.0, "delta": 0.2062, "gamma": 0.2852, "vega": 0.0025, "theta": -0.0056, "rho": 0.0004, "theo": 0.0995, "change": 0.06, "open": 0.1, "high": 0.15, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:33:52", "percent_change": 120.0, "prev_day_close": 0.0499999998137355}, {"option": "SERV261204P00004500", "bid": 0.01, "bid_size": 486.0, "ask": 3.3, "ask_size": 242.0, "iv": 2.5114, "open_interest": 16.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.2841, "vega": 0.0025, "theta": -0.0054, "rho": -0.0028, "theo": 1.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T10:58:30", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "SERV261204C00005000", "bid": 0.02, "bid_size": 176.0, "ask": 0.11, "ask_size": 763.0, "iv": 1.1919, "open_interest": 5.0, "volume": 8.0, "delta": 0.1397, "gamma": 0.2074, "vega": 0.002, "theta": -0.0046, "rho": 0.0003, "theo": 0.065, "change": 0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:50:38", "percent_change": 50.0, "prev_day_close": 0.0399999991059303}, {"option": "SERV261204P00005000", "bid": 1.21, "bid_size": 457.0, "ask": 1.88, "ask_size": 242.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": -0.8534, "gamma": 0.2071, "vega": 0.002, "theta": -0.0044, "rho": -0.0032, "theo": 1.6687, "change": -0.35, "open": 1.52, "high": 1.59, "low": 1.52, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T14:49:46", "percent_change": -18.0412, "prev_day_close": 1.93999999761581}, {"option": "SERV261204C00005500", "bid": 0.01, "bid_size": 56.0, "ask": 0.1, "ask_size": 492.0, "iv": 1.3263, "open_interest": 0.0, "volume": 4.0, "delta": 0.0984, "gamma": 0.1528, "vega": 0.0015, "theta": -0.0038, "rho": 0.0002, "theo": 0.0447, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:12:45", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "SERV261204P00005500", "bid": 1.76, "bid_size": 321.0, "ask": 2.48, "ask_size": 48.0, "iv": 1.0426, "open_interest": 7.0, "volume": 2.0, "delta": -0.8948, "gamma": 0.153, "vega": 0.0015, "theta": -0.0035, "rho": -0.0035, "theo": 2.147, "change": -0.395, "open": 2.1, "high": 2.1, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T14:42:58", "percent_change": -16.0896, "prev_day_close": 2.45499992370605}, {"option": "SERV261204C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 533.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.1146, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SERV261204P00006000", "bid": 2.25, "bid_size": 324.0, "ask": 2.92, "ask_size": 56.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": -0.9217, "gamma": 0.1155, "vega": 0.0012, "theta": -0.0028, "rho": -0.0036, "theo": 2.6329, "change": -0.365, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:13:41", "percent_change": -12.5214, "prev_day_close": 2.91499996185303}, {"option": "SERV261211C00000500", "bid": 2.78, "bid_size": 74.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0021, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 2.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SERV261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV261211C00001000", "bid": 2.28, "bid_size": 74.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0177, "vega": 0.0001, "theta": -0.0009, "rho": 0.0001, "theo": 2.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09499996900558}, {"option": "SERV261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.014, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261211C00001500", "bid": 1.63, "bid_size": 142.0, "ask": 4.0, "ask_size": 8.0, "iv": 7.674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0438, "vega": 0.0004, "theta": -0.0015, "rho": 0.0004, "theo": 1.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58500003814697}, {"option": "SERV261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 17.0, "iv": 4.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0374, "vega": 0.0006, "theta": -0.0015, "rho": -0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SERV261211C00002000", "bid": 1.15, "bid_size": 416.0, "ask": 1.97, "ask_size": 19.0, "iv": 2.151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0996, "vega": 0.0011, "theta": -0.0024, "rho": 0.0008, "theo": 1.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "SERV261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1098.0, "iv": 2.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0907, "vega": 0.0012, "theta": -0.0024, "rho": -0.0002, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SERV261211C00002500", "bid": 0.09, "bid_size": 709.0, "ask": 2.99, "ask_size": 101.0, "iv": 3.153, "open_interest": 9.0, "volume": 33.0, "delta": 0.8651, "gamma": 0.2086, "vega": 0.0021, "theta": -0.0037, "rho": 0.0012, "theo": 0.9616, "change": 0.325, "open": 0.94, "high": 1.03, "low": 0.94, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:27:20", "percent_change": 48.1481, "prev_day_close": 0.675000011920929}, {"option": "SERV261211P00002500", "bid": 0.05, "bid_size": 10.0, "ask": 0.13, "ask_size": 447.0, "iv": 1.0968, "open_interest": 1.0, "volume": 2.0, "delta": -0.1351, "gamma": 0.1996, "vega": 0.0022, "theta": -0.0036, "rho": -0.0005, "theo": 0.085, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:30:10", "percent_change": -21.7391, "prev_day_close": 0.115000002086163}, {"option": "SERV261211C00003000", "bid": 0.28, "bid_size": 917.0, "ask": 0.93, "ask_size": 319.0, "iv": 1.0395, "open_interest": 8.0, "volume": 68.0, "delta": 0.7096, "gamma": 0.3587, "vega": 0.0034, "theta": -0.0052, "rho": 0.0013, "theo": 0.5764, "change": 0.225, "open": 0.63, "high": 0.76, "low": 0.55, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:44:22", "percent_change": 58.4416, "prev_day_close": 0.385000005364418}, {"option": "SERV261211P00003000", "bid": 0.01, "bid_size": 577.0, "ask": 0.41, "ask_size": 655.0, "iv": 0.9797, "open_interest": 3.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.3508, "vega": 0.0034, "theta": -0.0051, "rho": -0.0011, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T14:47:27", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "SERV261211C00003500", "bid": 0.01, "bid_size": 1137.0, "ask": 0.6, "ask_size": 494.0, "iv": 0.901, "open_interest": 28.0, "volume": 21.0, "delta": 0.5014, "gamma": 0.422, "vega": 0.004, "theta": -0.0059, "rho": 0.0011, "theo": 0.3193, "change": 0.18, "open": 0.4, "high": 0.41, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T12:29:46", "percent_change": 85.7143, "prev_day_close": 0.21000000089407}, {"option": "SERV261211P00003500", "bid": 0.21, "bid_size": 592.0, "ask": 0.61, "ask_size": 474.0, "iv": 0.8488, "open_interest": 1.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.4168, "vega": 0.004, "theta": -0.0058, "rho": -0.002, "theo": 0.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T10:21:21", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "SERV261211C00004000", "bid": 0.09, "bid_size": 1259.0, "ask": 0.2, "ask_size": 24.0, "iv": 0.8745, "open_interest": 6.0, "volume": 164.0, "delta": 0.3294, "gamma": 0.365, "vega": 0.0036, "theta": -0.0056, "rho": 0.0008, "theo": 0.1824, "change": 0.085, "open": 0.16, "high": 0.23, "low": 0.16, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:50:09", "percent_change": 80.9524, "prev_day_close": 0.104999996721745}, {"option": "SERV261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 420.0, "iv": 0.0, "open_interest": 1.0, "volume": 45.0, "delta": -0.6617, "gamma": 0.3619, "vega": 0.0036, "theta": -0.0054, "rho": -0.0028, "theo": 0.807, "change": -0.29, "open": 0.72, "high": 0.8, "low": 0.72, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:49:17", "percent_change": -26.6055, "prev_day_close": 1.08999997377396}, {"option": "SERV261211C00004500", "bid": 0.06, "bid_size": 182.0, "ask": 0.16, "ask_size": 251.0, "iv": 1.0342, "open_interest": 7.0, "volume": 6.0, "delta": 0.2186, "gamma": 0.2795, "vega": 0.003, "theta": -0.0048, "rho": 0.0005, "theo": 0.1123, "change": 0.08, "open": 0.02, "high": 0.15, "low": 0.02, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:04:27", "percent_change": 114.286, "prev_day_close": 0.0700000021606684}, {"option": "SERV261211P00004500", "bid": 0.99, "bid_size": 337.0, "ask": 1.84, "ask_size": 222.0, "iv": 1.574, "open_interest": 16.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.2777, "vega": 0.0029, "theta": -0.0046, "rho": -0.0036, "theo": 1.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:38:56", "percent_change": 0.0, "prev_day_close": 1.54499995708466}, {"option": "SERV261211C00005000", "bid": 0.01, "bid_size": 1254.0, "ask": 0.09, "ask_size": 206.0, "iv": 0.9932, "open_interest": 0.0, "volume": 24.0, "delta": 0.1504, "gamma": 0.2084, "vega": 0.0023, "theta": -0.004, "rho": 0.0004, "theo": 0.074, "change": 0.03, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:34:02", "percent_change": 75.0, "prev_day_close": 0.0399999991059303}, {"option": "SERV261211P00005000", "bid": 1.54, "bid_size": 170.0, "ask": 1.95, "ask_size": 231.0, "iv": 1.2986, "open_interest": 31.0, "volume": 15.0, "delta": -0.8393, "gamma": 0.2075, "vega": 0.0023, "theta": -0.0038, "rho": -0.0042, "theo": 1.6952, "change": -0.41, "open": 1.53, "high": 1.59, "low": 1.53, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T15:14:47", "percent_change": -20.603, "prev_day_close": 1.9899999499321}, {"option": "SERV261211C00005500", "bid": 0.01, "bid_size": 219.0, "ask": 0.26, "ask_size": 562.0, "iv": 1.5237, "open_interest": 0.0, "volume": 2.0, "delta": 0.1075, "gamma": 0.1565, "vega": 0.0018, "theta": -0.0033, "rho": 0.0003, "theo": 0.0514, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:18:38", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "SERV261211P00005500", "bid": 0.22, "bid_size": 439.0, "ask": 4.3, "ask_size": 198.0, "iv": 1.5446, "open_interest": 10.0, "volume": 7.0, "delta": -0.8822, "gamma": 0.1562, "vega": 0.0018, "theta": -0.003, "rho": -0.0046, "theo": 2.1707, "change": -0.35, "open": 2.12, "high": 2.12, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:07:43", "percent_change": -14.2857, "prev_day_close": 2.44999992847443}, {"option": "SERV261211C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 395.0, "iv": 1.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.1194, "vega": 0.0015, "theta": -0.0027, "rho": 0.0002, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "SERV261211P00006000", "bid": 2.21, "bid_size": 190.0, "ask": 2.97, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9104, "gamma": 0.1196, "vega": 0.0015, "theta": -0.0024, "rho": -0.005, "theo": 2.6546, "change": -0.4, "open": 2.5, "high": 2.57, "low": 2.5, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:13:41", "percent_change": -13.468, "prev_day_close": 2.97000002861023}, {"option": "SERV261218C00001000", "bid": 2.24, "bid_size": 203.0, "ask": 2.63, "ask_size": 276.0, "iv": 2.5619, "open_interest": 7.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0079, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 2.405, "change": 0.305, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T10:40:26", "percent_change": 14.4893, "prev_day_close": 2.10500001907349}, {"option": "SERV261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2560.0, "iv": 3.0025, "open_interest": 1.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0108, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:49:24", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261218C00002000", "bid": 1.17, "bid_size": 606.0, "ask": 1.67, "ask_size": 616.0, "iv": 1.1004, "open_interest": 53.0, "volume": 20.0, "delta": 0.9429, "gamma": 0.0983, "vega": 0.0012, "theta": -0.002, "rho": 0.001, "theo": 1.4284, "change": 0.325, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:27:25", "percent_change": 28.8889, "prev_day_close": 1.125}, {"option": "SERV261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2860.0, "iv": 1.5524, "open_interest": 235.0, "volume": 137.0, "delta": -0.0596, "gamma": 0.0898, "vega": 0.0013, "theta": -0.002, "rho": -0.0003, "theo": 0.0388, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:18:09", "percent_change": -60.0, "prev_day_close": 0.0499999998137355}, {"option": "SERV261218C00003000", "bid": 0.48, "bid_size": 1297.0, "ask": 0.7, "ask_size": 657.0, "iv": 0.8819, "open_interest": 483.0, "volume": 15.0, "delta": 0.7053, "gamma": 0.3297, "vega": 0.0038, "theta": -0.0046, "rho": 0.0015, "theo": 0.6126, "change": 0.295, "open": 0.58, "high": 0.75, "low": 0.57, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:22:23", "percent_change": 72.8395, "prev_day_close": 0.405000001192093}, {"option": "SERV261218P00003000", "bid": 0.12, "bid_size": 1799.0, "ask": 0.24, "ask_size": 6.0, "iv": 0.8166, "open_interest": 680.0, "volume": 3.0, "delta": -0.2898, "gamma": 0.323, "vega": 0.0038, "theta": -0.0046, "rho": -0.0014, "theo": 0.227, "change": -0.185, "open": 0.28, "high": 0.28, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:51:21", "percent_change": -49.3333, "prev_day_close": 0.375}, {"option": "SERV261218C00004000", "bid": 0.14, "bid_size": 53.0, "ask": 0.3, "ask_size": 1120.0, "iv": 0.9714, "open_interest": 1806.0, "volume": 1165.0, "delta": 0.3494, "gamma": 0.3496, "vega": 0.0041, "theta": -0.005, "rho": 0.001, "theo": 0.209, "change": 0.025, "open": 0.22, "high": 0.31, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:54:38", "percent_change": 18.5185, "prev_day_close": 0.135000001639128}, {"option": "SERV261218P00004000", "bid": 0.63, "bid_size": 1595.0, "ask": 1.03, "ask_size": 1429.0, "iv": 0.9652, "open_interest": 1475.0, "volume": 2.0, "delta": -0.6413, "gamma": 0.3469, "vega": 0.0041, "theta": -0.0049, "rho": -0.0034, "theo": 0.8215, "change": -0.28, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T12:49:26", "percent_change": -25.4545, "prev_day_close": 1.09999996423721}, {"option": "SERV261218C00005000", "bid": 0.01, "bid_size": 3755.0, "ask": 0.1, "ask_size": 209.0, "iv": 0.9162, "open_interest": 596.0, "volume": 117.0, "delta": 0.1629, "gamma": 0.2122, "vega": 0.0027, "theta": -0.0036, "rho": 0.0005, "theo": 0.0841, "change": 0.045, "open": 0.07, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:38:50", "percent_change": 100.0, "prev_day_close": 0.0449999989941716}, {"option": "SERV261218P00005000", "bid": 1.56, "bid_size": 939.0, "ask": 1.91, "ask_size": 1232.0, "iv": 1.1782, "open_interest": 629.0, "volume": 2.0, "delta": -0.8267, "gamma": 0.2117, "vega": 0.0027, "theta": -0.0034, "rho": -0.0048, "theo": 1.6925, "change": -0.345, "open": 1.59, "high": 1.61, "low": 1.59, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:27:59", "percent_change": -17.6471, "prev_day_close": 1.9549999833107}, {"option": "SERV261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 79.0, "iv": 1.115, "open_interest": 460.0, "volume": 12.0, "delta": 0.0856, "gamma": 0.1238, "vega": 0.0017, "theta": -0.0024, "rho": 0.0003, "theo": 0.0416, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:15:01", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "SERV261218P00006000", "bid": 2.5, "bid_size": 976.0, "ask": 2.79, "ask_size": 815.0, "iv": 1.1209, "open_interest": 687.0, "volume": 1.0, "delta": -0.9044, "gamma": 0.1252, "vega": 0.0017, "theta": -0.0022, "rho": -0.0054, "theo": 2.6456, "change": -0.345, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T15:09:36", "percent_change": -11.7547, "prev_day_close": 2.93499994277954}, {"option": "SERV261218C00007000", "bid": 0.02, "bid_size": 20.0, "ask": 0.05, "ask_size": 696.0, "iv": 1.294, "open_interest": 1957.0, "volume": 20.0, "delta": 0.0503, "gamma": 0.0764, "vega": 0.0011, "theta": -0.0017, "rho": 0.0001, "theo": 0.0237, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:00:33", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV261218P00007000", "bid": 3.55, "bid_size": 706.0, "ask": 3.75, "ask_size": 747.0, "iv": 1.3866, "open_interest": 564.0, "volume": 1.0, "delta": -0.941, "gamma": 0.0795, "vega": 0.0012, "theta": -0.0014, "rho": -0.0053, "theo": 3.6239, "change": -0.28, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T13:37:53", "percent_change": -7.17949, "prev_day_close": 3.90000009536743}, {"option": "SERV261218C00008000", "bid": 0.01, "bid_size": 2.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.2761, "open_interest": 793.0, "volume": 11.0, "delta": 0.0321, "gamma": 0.0501, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0148, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:46:36", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SERV261218P00008000", "bid": 4.45, "bid_size": 1315.0, "ask": 4.9, "ask_size": 1442.0, "iv": 1.7207, "open_interest": 1050.0, "volume": 6.0, "delta": -0.961, "gamma": 0.0547, "vega": 0.0008, "theta": -0.0009, "rho": -0.005, "theo": 4.6121, "change": -0.405, "open": 4.46, "high": 4.52, "low": 4.46, "tick": "no_change", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T15:21:17", "percent_change": -8.22335, "prev_day_close": 4.92499995231628}, {"option": "SERV261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 752.0, "iv": 1.4743, "open_interest": 399.0, "volume": 2.0, "delta": 0.0218, "gamma": 0.0346, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0099, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:48:57", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SERV261218P00009000", "bid": 5.4, "bid_size": 1086.0, "ask": 5.8, "ask_size": 1187.0, "iv": 1.2214, "open_interest": 737.0, "volume": 27.0, "delta": -0.9732, "gamma": 0.0407, "vega": 0.0006, "theta": -0.0006, "rho": -0.0043, "theo": 5.605, "change": -0.425, "open": 5.55, "high": 5.55, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:27:21", "percent_change": -7.173, "prev_day_close": 5.92499995231628}, {"option": "SERV261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2112.0, "iv": 1.9525, "open_interest": 425.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0248, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:49:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV261218P00010000", "bid": 6.4, "bid_size": 564.0, "ask": 6.9, "ask_size": 784.0, "iv": 1.9051, "open_interest": 143.0, "volume": 1.0, "delta": -0.9816, "gamma": 0.0323, "vega": 0.0004, "theta": -0.0003, "rho": -0.0036, "theo": 6.6005, "change": -0.295, "open": 6.58, "high": 6.58, "low": 6.58, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-11-09T10:33:58", "percent_change": -4.29091, "prev_day_close": 6.875}, {"option": "SERV261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1893.0, "iv": 1.9756, "open_interest": 370.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0185, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:47:42", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV261218P00011000", "bid": 7.35, "bid_size": 438.0, "ask": 7.8, "ask_size": 392.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0279, "vega": 0.0003, "theta": -0.0001, "rho": -0.0028, "theo": 7.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-10-30T15:37:45", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SERV261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 74.0, "iv": 1.8613, "open_interest": 277.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0141, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T12:05:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SERV261218P00012000", "bid": 8.35, "bid_size": 461.0, "ask": 8.9, "ask_size": 568.0, "iv": 1.9685, "open_interest": 159.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0242, "vega": 0.0002, "theta": 0.0, "rho": -0.0014, "theo": 8.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-27T13:13:22", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SERV261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 14.0, "iv": 1.8175, "open_interest": 221.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0111, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:56:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV261218P00013000", "bid": 9.35, "bid_size": 205.0, "ask": 9.9, "ask_size": 194.0, "iv": 2.0769, "open_interest": 11.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0162, "vega": 0.0001, "theta": 0.0, "rho": -0.0009, "theo": 9.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-11-02T10:00:42", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SERV261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1854.0, "iv": 2.431, "open_interest": 108.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0088, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T13:48:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV261218P00014000", "bid": 10.35, "bid_size": 197.0, "ask": 10.9, "ask_size": 200.0, "iv": 2.177, "open_interest": 3.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0091, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "SERV261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1826.0, "iv": 2.6005, "open_interest": 315.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0072, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:27:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SERV261218P00015000", "bid": 11.35, "bid_size": 178.0, "ask": 11.9, "ask_size": 189.0, "iv": 2.27, "open_interest": 11.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0027, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-15T09:59:46", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "SERV261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1808.0, "iv": 2.6782, "open_interest": 68.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0059, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T10:05:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "SERV261218P00016000", "bid": 12.35, "bid_size": 186.0, "ask": 12.9, "ask_size": 189.0, "iv": 2.3565, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-09-04T14:41:25", "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "SERV261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.8522, "open_interest": 1694.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:17:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV261218P00017000", "bid": 13.35, "bid_size": 188.0, "ask": 13.85, "ask_size": 186.0, "iv": 2.092, "open_interest": 46.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.31, "last_trade_time": "2026-10-26T15:45:36", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SERV261224C00000500", "bid": 2.78, "bid_size": 47.0, "ask": 3.15, "ask_size": 8.0, "iv": 4.3365, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 2.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58499991893768}, {"option": "SERV261224P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 8.0, "iv": 4.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV261224C00001000", "bid": 2.28, "bid_size": 47.0, "ask": 2.66, "ask_size": 8.0, "iv": 2.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0194, "vega": 0.0001, "theta": -0.0002, "rho": 0.0001, "theo": 2.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SERV261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 45.0, "iv": 2.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0133, "vega": 0.0003, "theta": -0.0006, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV261224C00001500", "bid": 1.78, "bid_size": 47.0, "ask": 2.16, "ask_size": 8.0, "iv": 1.9588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0468, "vega": 0.0006, "theta": -0.0011, "rho": 0.0006, "theo": 1.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SERV261224P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 334.0, "iv": 2.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.039, "vega": 0.0008, "theta": -0.0012, "rho": -0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "SERV261224C00002000", "bid": 1.29, "bid_size": 207.0, "ask": 1.67, "ask_size": 37.0, "iv": 1.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.1028, "vega": 0.0015, "theta": -0.002, "rho": 0.0012, "theo": 1.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "SERV261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1124.0, "iv": 1.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0944, "vega": 0.0016, "theta": -0.0021, "rho": -0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "SERV261224C00002500", "bid": 0.76, "bid_size": 499.0, "ask": 1.13, "ask_size": 102.0, "iv": 0.8035, "open_interest": 0.0, "volume": 1.0, "delta": 0.8446, "gamma": 0.1992, "vega": 0.0028, "theta": -0.0032, "rho": 0.0016, "theo": 1.0003, "change": 0.38, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T12:14:43", "percent_change": 57.5758, "prev_day_close": 0.659999996423721}, {"option": "SERV261224P00002500", "bid": 0.01, "bid_size": 485.0, "ask": 0.23, "ask_size": 1189.0, "iv": 1.0415, "open_interest": 51.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.191, "vega": 0.0028, "theta": -0.0032, "rho": -0.0008, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:16:14", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "SERV261224C00003000", "bid": 0.4, "bid_size": 968.0, "ask": 0.73, "ask_size": 158.0, "iv": 0.7639, "open_interest": 0.0, "volume": 20.0, "delta": 0.6986, "gamma": 0.3093, "vega": 0.0041, "theta": -0.0043, "rho": 0.0017, "theo": 0.638, "change": 0.28, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:35:07", "percent_change": 66.6667, "prev_day_close": 0.419999986886978}, {"option": "SERV261224P00003000", "bid": 0.08, "bid_size": 686.0, "ask": 0.36, "ask_size": 443.0, "iv": 0.859, "open_interest": 7.0, "volume": 5.0, "delta": -0.2956, "gamma": 0.3025, "vega": 0.0041, "theta": -0.0043, "rho": -0.0017, "theo": 0.2552, "change": -0.06, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T09:32:54", "percent_change": -17.6471, "prev_day_close": 0.339999996125698}, {"option": "SERV261224C00003500", "bid": 0.16, "bid_size": 1275.0, "ask": 0.49, "ask_size": 409.0, "iv": 0.7948, "open_interest": 100.0, "volume": 48.0, "delta": 0.5207, "gamma": 0.3586, "vega": 0.0047, "theta": -0.0049, "rho": 0.0015, "theo": 0.3867, "change": 0.205, "open": 0.43, "high": 0.56, "low": 0.43, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:11:09", "percent_change": 80.3922, "prev_day_close": 0.255000002682209}, {"option": "SERV261224P00003500", "bid": 0.32, "bid_size": 563.0, "ask": 0.64, "ask_size": 371.0, "iv": 0.8762, "open_interest": 0.0, "volume": 12.0, "delta": -0.4704, "gamma": 0.3538, "vega": 0.0047, "theta": -0.0048, "rho": -0.0028, "theo": 0.5034, "change": -0.22, "open": 0.36, "high": 0.49, "low": 0.36, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -32.3529, "prev_day_close": 0.680000007152557}, {"option": "SERV261224C00004000", "bid": 0.23, "bid_size": 50.0, "ask": 0.35, "ask_size": 842.0, "iv": 1.0639, "open_interest": 25.0, "volume": 283.0, "delta": 0.3674, "gamma": 0.3296, "vega": 0.0045, "theta": -0.0047, "rho": 0.0012, "theo": 0.2388, "change": 0.115, "open": 0.25, "high": 0.34, "low": 0.22, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:40:32", "percent_change": 79.3103, "prev_day_close": 0.145000005140901}, {"option": "SERV261224P00004000", "bid": 0.66, "bid_size": 276.0, "ask": 1.08, "ask_size": 267.0, "iv": 0.9869, "open_interest": 1.0, "volume": 0.0, "delta": -0.622, "gamma": 0.3266, "vega": 0.0044, "theta": -0.0046, "rho": -0.0038, "theo": 0.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T14:40:06", "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "SERV261224C00004500", "bid": 0.01, "bid_size": 1374.0, "ask": 0.23, "ask_size": 134.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.2708, "vega": 0.0038, "theta": -0.0042, "rho": 0.0008, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "SERV261224P00004500", "bid": 1.07, "bid_size": 249.0, "ask": 1.49, "ask_size": 299.0, "iv": 1.0238, "open_interest": 10.0, "volume": 2.0, "delta": -0.7288, "gamma": 0.2692, "vega": 0.0038, "theta": -0.004, "rho": -0.0048, "theo": 1.2687, "change": -0.27, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:28:03", "percent_change": -17.7632, "prev_day_close": 1.51999998092651}, {"option": "SERV261224C00005000", "bid": 0.01, "bid_size": 1413.0, "ask": 0.15, "ask_size": 376.0, "iv": 0.9505, "open_interest": 59.0, "volume": 126.0, "delta": 0.1888, "gamma": 0.2148, "vega": 0.0032, "theta": -0.0037, "rho": 0.0006, "theo": 0.1083, "change": 0.04, "open": 0.09, "high": 0.14, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:25:41", "percent_change": 50.0, "prev_day_close": 0.080000001937151}, {"option": "SERV261224P00005000", "bid": 1.57, "bid_size": 126.0, "ask": 1.95, "ask_size": 146.0, "iv": 1.1673, "open_interest": 0.0, "volume": 1.0, "delta": -0.7995, "gamma": 0.2144, "vega": 0.0032, "theta": -0.0034, "rho": -0.0054, "theo": 1.7184, "change": -0.29, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:27:59", "percent_change": -14.7208, "prev_day_close": 1.96999996900558}, {"option": "SERV261224C00005500", "bid": 0.01, "bid_size": 1044.0, "ask": 0.11, "ask_size": 30.0, "iv": 1.0174, "open_interest": 0.0, "volume": 1.0, "delta": 0.1417, "gamma": 0.1702, "vega": 0.0027, "theta": -0.0032, "rho": 0.0005, "theo": 0.079, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:27:52", "percent_change": -15.7895, "prev_day_close": 0.09500000346452}, {"option": "SERV261224P00005500", "bid": 2.02, "bid_size": 131.0, "ask": 2.41, "ask_size": 108.0, "iv": 1.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.1707, "vega": 0.0027, "theta": -0.0028, "rho": -0.0058, "theo": 2.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "SERV270115C00001000", "bid": 2.15, "bid_size": 738.0, "ask": 2.63, "ask_size": 421.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 2.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-26T12:48:48", "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "SERV270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1375.0, "iv": 1.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0109, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV270115C00002000", "bid": 1.18, "bid_size": 1108.0, "ask": 1.66, "ask_size": 786.0, "iv": 0.8686, "open_interest": 91.0, "volume": 1.0, "delta": 0.9232, "gamma": 0.1067, "vega": 0.0019, "theta": -0.0016, "rho": 0.0017, "theo": 1.4448, "change": 0.44, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T10:27:41", "percent_change": 40.367, "prev_day_close": 1.09000000357628}, {"option": "SERV270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2906.0, "iv": 1.2034, "open_interest": 271.0, "volume": 1.0, "delta": -0.0775, "gamma": 0.0968, "vega": 0.0021, "theta": -0.0016, "rho": -0.0006, "theo": 0.0622, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:30:22", "percent_change": -42.8571, "prev_day_close": 0.0700000021606684}, {"option": "SERV270115C00003000", "bid": 0.47, "bid_size": 2403.0, "ask": 0.8, "ask_size": 1029.0, "iv": 0.7736, "open_interest": 1296.0, "volume": 267.0, "delta": 0.6875, "gamma": 0.2668, "vega": 0.005, "theta": -0.0034, "rho": 0.0024, "theo": 0.7025, "change": 0.125, "open": 0.65, "high": 0.87, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:54:09", "percent_change": 25.2525, "prev_day_close": 0.49499998986721}, {"option": "SERV270115P00003000", "bid": 0.17, "bid_size": 1866.0, "ask": 0.45, "ask_size": 1863.0, "iv": 0.8826, "open_interest": 1302.0, "volume": 36.0, "delta": -0.3034, "gamma": 0.2603, "vega": 0.0051, "theta": -0.0034, "rho": -0.0026, "theo": 0.3229, "change": -0.145, "open": 0.35, "high": 0.35, "low": 0.29, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:44:25", "percent_change": -31.8681, "prev_day_close": 0.454999998211861}, {"option": "SERV270115C00004000", "bid": 0.26, "bid_size": 679.0, "ask": 0.35, "ask_size": 687.0, "iv": 0.9009, "open_interest": 1782.0, "volume": 641.0, "delta": 0.4064, "gamma": 0.2866, "vega": 0.0056, "theta": -0.0038, "rho": 0.0018, "theo": 0.3153, "change": 0.08, "open": 0.29, "high": 0.43, "low": 0.27, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:40:48", "percent_change": 36.3636, "prev_day_close": 0.219999998807907}, {"option": "SERV270115P00004000", "bid": 0.85, "bid_size": 887.0, "ask": 1.11, "ask_size": 1349.0, "iv": 1.0065, "open_interest": 611.0, "volume": 104.0, "delta": -0.5801, "gamma": 0.2842, "vega": 0.0056, "theta": -0.0037, "rho": -0.0052, "theo": 0.9311, "change": -0.24, "open": 0.9, "high": 0.95, "low": 0.86, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:57:16", "percent_change": -20.1681, "prev_day_close": 1.18999999761581}, {"option": "SERV270115C00005000", "bid": 0.13, "bid_size": 117.0, "ask": 0.16, "ask_size": 20.0, "iv": 0.9464, "open_interest": 6424.0, "volume": 829.0, "delta": 0.2342, "gamma": 0.2125, "vega": 0.0044, "theta": -0.0032, "rho": 0.0011, "theo": 0.1593, "change": 0.07, "open": 0.15, "high": 0.24, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:50:10", "percent_change": 77.7778, "prev_day_close": 0.0899999998509884}, {"option": "SERV270115P00005000", "bid": 1.67, "bid_size": 952.0, "ask": 2.0, "ask_size": 1536.0, "iv": 1.122, "open_interest": 4467.0, "volume": 3.0, "delta": -0.7518, "gamma": 0.2132, "vega": 0.0044, "theta": -0.0031, "rho": -0.0069, "theo": 1.7684, "change": -0.42, "open": 1.83, "high": 1.83, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T11:36:05", "percent_change": -20.4878, "prev_day_close": 2.05000001192093}, {"option": "SERV270115C00006000", "bid": 0.08, "bid_size": 75.0, "ask": 0.16, "ask_size": 1281.0, "iv": 1.1237, "open_interest": 9642.0, "volume": 320.0, "delta": 0.1459, "gamma": 0.1482, "vega": 0.0033, "theta": -0.0026, "rho": 0.0007, "theo": 0.0932, "change": 0.02, "open": 0.09, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:33:23", "percent_change": 28.5714, "prev_day_close": 0.0699999984353781}, {"option": "SERV270115P00006000", "bid": 2.53, "bid_size": 1475.0, "ask": 2.93, "ask_size": 1452.0, "iv": 1.1427, "open_interest": 9403.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.1514, "vega": 0.0033, "theta": -0.0023, "rho": -0.0077, "theo": 2.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T10:49:34", "percent_change": 0.0, "prev_day_close": 2.98499989509582}, {"option": "SERV270115C00007000", "bid": 0.06, "bid_size": 6.0, "ask": 0.09, "ask_size": 691.0, "iv": 1.1636, "open_interest": 1961.0, "volume": 161.0, "delta": 0.0985, "gamma": 0.1058, "vega": 0.0025, "theta": -0.002, "rho": 0.0005, "theo": 0.061, "change": 0.015, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:37:52", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "SERV270115P00007000", "bid": 3.5, "bid_size": 1434.0, "ask": 3.8, "ask_size": 809.0, "iv": 1.0742, "open_interest": 1560.0, "volume": 48.0, "delta": -0.891, "gamma": 0.1111, "vega": 0.0025, "theta": -0.0017, "rho": -0.0078, "theo": 3.6586, "change": -0.275, "open": 3.73, "high": 3.73, "low": 3.6, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T13:52:18", "percent_change": -7.00637, "prev_day_close": 3.92500007152557}, {"option": "SERV270115C00008000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 950.0, "iv": 1.2466, "open_interest": 851.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0786, "vega": 0.002, "theta": -0.0017, "rho": 0.0004, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:00:03", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "SERV270115P00008000", "bid": 4.45, "bid_size": 805.0, "ask": 4.9, "ask_size": 996.0, "iv": 1.3331, "open_interest": 422.0, "volume": 12.0, "delta": -0.921, "gamma": 0.0855, "vega": 0.0019, "theta": -0.0013, "rho": -0.0076, "theo": 4.6366, "change": -0.365, "open": 4.5, "high": 4.62, "low": 4.5, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-09T15:11:58", "percent_change": -7.41117, "prev_day_close": 4.92500019073486}, {"option": "SERV270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2484.0, "iv": 1.5574, "open_interest": 443.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0605, "vega": 0.0016, "theta": -0.0014, "rho": 0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:06:44", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "SERV270115P00009000", "bid": 5.45, "bid_size": 821.0, "ask": 5.85, "ask_size": 1002.0, "iv": 1.368, "open_interest": 416.0, "volume": 49.0, "delta": -0.9408, "gamma": 0.0689, "vega": 0.0015, "theta": -0.001, "rho": -0.0071, "theo": 5.6226, "change": -0.405, "open": 5.56, "high": 5.59, "low": 5.52, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-11-09T15:27:21", "percent_change": -6.83544, "prev_day_close": 5.92499995231628}, {"option": "SERV270115C00010000", "bid": 0.02, "bid_size": 10.0, "ask": 0.03, "ask_size": 14.0, "iv": 1.2629, "open_interest": 7906.0, "volume": 11.0, "delta": 0.0423, "gamma": 0.0481, "vega": 0.0013, "theta": -0.0012, "rho": 0.0002, "theo": 0.0253, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:13:41", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV270115P00010000", "bid": 6.4, "bid_size": 1158.0, "ask": 6.85, "ask_size": 1307.0, "iv": 1.3527, "open_interest": 824.0, "volume": 3.0, "delta": -0.955, "gamma": 0.0581, "vega": 0.0012, "theta": -0.0007, "rho": -0.0067, "theo": 6.6131, "change": -0.38, "open": 6.55, "high": 6.55, "low": 6.52, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-09T13:54:41", "percent_change": -5.50725, "prev_day_close": 6.90000009536743}, {"option": "SERV270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2756.0, "iv": 1.7473, "open_interest": 1007.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0392, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:47:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV270115P00011000", "bid": 7.4, "bid_size": 238.0, "ask": 7.9, "ask_size": 454.0, "iv": 1.5956, "open_interest": 3.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0507, "vega": 0.0009, "theta": -0.0005, "rho": -0.0057, "theo": 7.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T10:10:32", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SERV270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 67.0, "iv": 1.3236, "open_interest": 3312.0, "volume": 2.0, "delta": 0.0285, "gamma": 0.0326, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.017, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:39:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "SERV270115P00012000", "bid": 8.35, "bid_size": 1193.0, "ask": 8.85, "ask_size": 1328.0, "iv": 1.3174, "open_interest": 842.0, "volume": 1.0, "delta": -0.9743, "gamma": 0.0458, "vega": 0.0007, "theta": -0.0003, "rho": -0.0047, "theo": 8.6019, "change": -0.515, "open": 8.41, "high": 8.41, "low": 8.41, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-09T11:07:05", "percent_change": -5.77031, "prev_day_close": 8.92500019073486}, {"option": "SERV270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1610.0, "iv": 1.6638, "open_interest": 247.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0277, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:53:47", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV270115P00013000", "bid": 9.35, "bid_size": 303.0, "ask": 9.9, "ask_size": 469.0, "iv": 1.6428, "open_interest": 11.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0403, "vega": 0.0005, "theta": -0.0001, "rho": -0.0036, "theo": 9.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-10-26T09:30:07", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SERV270115C00015000", "bid": 0.01, "bid_size": 26.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.5042, "open_interest": 3004.0, "volume": 10.0, "delta": 0.0182, "gamma": 0.0208, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0108, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:34:41", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV270115P00015000", "bid": 11.35, "bid_size": 908.0, "ask": 11.9, "ask_size": 1098.0, "iv": 1.7998, "open_interest": 532.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0361, "vega": 0.0002, "theta": 0.0, "rho": -0.0016, "theo": 11.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-10-16T13:16:11", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SERV270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 406.0, "iv": 1.4153, "open_interest": 6088.0, "volume": 1.0, "delta": 0.0143, "gamma": 0.0163, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0086, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV270115P00017000", "bid": 13.35, "bid_size": 539.0, "ask": 13.85, "ask_size": 646.0, "iv": 1.6957, "open_interest": 146.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0105, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-26T10:54:35", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SERV270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 53.0, "iv": 1.5312, "open_interest": 3499.0, "volume": 3.0, "delta": 0.0106, "gamma": 0.012, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0064, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:47:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "SERV270115P00020000", "bid": 16.35, "bid_size": 256.0, "ask": 16.85, "ask_size": 367.0, "iv": 1.8733, "open_interest": 22.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-10-14T14:00:06", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "SERV270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2876.0, "iv": 2.33, "open_interest": 1203.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0101, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T11:57:07", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV270115P00022000", "bid": 18.35, "bid_size": 329.0, "ask": 18.9, "ask_size": 459.0, "iv": 2.2184, "open_interest": 97.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-22T09:51:50", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "SERV270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2834.0, "iv": 2.4393, "open_interest": 1183.0, "volume": 3.0, "delta": 0.0072, "gamma": 0.0081, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "SERV270115P00025000", "bid": 21.35, "bid_size": 253.0, "ask": 21.9, "ask_size": 393.0, "iv": 2.3591, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.16, "last_trade_time": "2026-09-30T11:29:25", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "SERV270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2468.0, "iv": 2.5042, "open_interest": 697.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0071, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV270115P00027000", "bid": 23.35, "bid_size": 169.0, "ask": 23.85, "ask_size": 310.0, "iv": 2.207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.12, "last_trade_time": "2026-09-30T11:29:26", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "SERV270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 16.0, "iv": 1.9411, "open_interest": 1079.0, "volume": 8.0, "delta": 0.0054, "gamma": 0.006, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0033, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:51:56", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "SERV270115P00030000", "bid": 26.35, "bid_size": 169.0, "ask": 26.85, "ask_size": 310.0, "iv": 2.3262, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.21, "last_trade_time": "2026-03-24T13:45:09", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "SERV270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2315.0, "iv": 2.6447, "open_interest": 201.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:10:46", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV270115P00032000", "bid": 28.35, "bid_size": 169.0, "ask": 28.85, "ask_size": 310.0, "iv": 2.3997, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2025-06-11T12:16:28", "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "SERV270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2171.0, "iv": 2.6928, "open_interest": 562.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0046, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV270115P00035000", "bid": 31.35, "bid_size": 169.0, "ask": 31.85, "ask_size": 310.0, "iv": 2.501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.43, "last_trade_time": "2025-12-08T11:21:03", "percent_change": 0.0, "prev_day_close": 31.9250011444092}, {"option": "SERV270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1395.0, "iv": 2.4546, "open_interest": 219.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "SERV270115P00037000", "bid": 33.35, "bid_size": 169.0, "ask": 33.85, "ask_size": 310.0, "iv": 2.5642, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2025-06-05T13:22:07", "percent_change": 0.0, "prev_day_close": 33.9250011444092}, {"option": "SERV270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 64.0, "iv": 2.1411, "open_interest": 1201.0, "volume": 1.0, "delta": 0.0035, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:17:32", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "SERV270115P00040000", "bid": 36.35, "bid_size": 245.0, "ask": 36.85, "ask_size": 373.0, "iv": 2.6534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-02-12T11:26:32", "percent_change": 0.0, "prev_day_close": 36.9250011444092}, {"option": "SERV270219C00001000", "bid": 2.17, "bid_size": 322.0, "ask": 2.63, "ask_size": 287.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0035, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-05T09:46:18", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "SERV270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 2739.0, "iv": 1.9145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0162, "vega": 0.0006, "theta": -0.0004, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV270219C00002000", "bid": 1.2, "bid_size": 475.0, "ask": 1.64, "ask_size": 277.0, "iv": 0.7652, "open_interest": 3.0, "volume": 1.0, "delta": 0.8943, "gamma": 0.1139, "vega": 0.003, "theta": -0.0016, "rho": 0.0024, "theo": 1.4751, "change": 0.305, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T09:54:36", "percent_change": 27.3543, "prev_day_close": 1.11499997973442}, {"option": "SERV270219P00002000", "bid": 0.01, "bid_size": 598.0, "ask": 0.23, "ask_size": 2324.0, "iv": 1.015, "open_interest": 4.0, "volume": 1.0, "delta": -0.1041, "gamma": 0.0998, "vega": 0.0032, "theta": -0.0016, "rho": -0.0013, "theo": 0.1135, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -18.5185, "prev_day_close": 0.135000001639128}, {"option": "SERV270219C00003000", "bid": 0.69, "bid_size": 684.0, "ask": 0.88, "ask_size": 677.0, "iv": 0.8943, "open_interest": 333.0, "volume": 333.0, "delta": 0.6748, "gamma": 0.2171, "vega": 0.0062, "theta": -0.0028, "rho": 0.0033, "theo": 0.8023, "change": 0.295, "open": 0.81, "high": 0.98, "low": 0.75, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T14:54:40", "percent_change": 50.4273, "prev_day_close": 0.58500000834465}, {"option": "SERV270219P00003000", "bid": 0.35, "bid_size": 682.0, "ask": 0.55, "ask_size": 1418.0, "iv": 0.9287, "open_interest": 98.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.208, "vega": 0.0062, "theta": -0.0028, "rho": -0.0042, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T09:30:12", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "SERV270219C00004000", "bid": 0.29, "bid_size": 2106.0, "ask": 0.53, "ask_size": 2324.0, "iv": 0.8979, "open_interest": 1442.0, "volume": 28.0, "delta": 0.4502, "gamma": 0.2331, "vega": 0.007, "theta": -0.0032, "rho": 0.0027, "theo": 0.4345, "change": 0.16, "open": 0.45, "high": 0.51, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:20:06", "percent_change": 55.1724, "prev_day_close": 0.290000006556511}, {"option": "SERV270219P00004000", "bid": 0.83, "bid_size": 1937.0, "ask": 1.22, "ask_size": 1377.0, "iv": 0.8656, "open_interest": 1390.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.229, "vega": 0.007, "theta": -0.003, "rho": -0.0076, "theo": 1.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:20:56", "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "SERV270219C00005000", "bid": 0.12, "bid_size": 2868.0, "ask": 0.42, "ask_size": 2211.0, "iv": 0.995, "open_interest": 973.0, "volume": 62.0, "delta": 0.2994, "gamma": 0.1952, "vega": 0.0062, "theta": -0.0029, "rho": 0.0019, "theo": 0.258, "change": 0.095, "open": 0.25, "high": 0.32, "low": 0.21, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:25:58", "percent_change": 54.2857, "prev_day_close": 0.175000004470348}, {"option": "SERV270219P00005000", "bid": 1.64, "bid_size": 948.0, "ask": 2.12, "ask_size": 1136.0, "iv": 0.9664, "open_interest": 504.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.1948, "vega": 0.0062, "theta": -0.0027, "rho": -0.0103, "theo": 1.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T12:53:52", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "SERV270219C00006000", "bid": 0.11, "bid_size": 64.0, "ask": 0.33, "ask_size": 1553.0, "iv": 1.1198, "open_interest": 196.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.1536, "vega": 0.0051, "theta": -0.0025, "rho": 0.0014, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:57:52", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "SERV270219P00006000", "bid": 2.56, "bid_size": 756.0, "ask": 3.05, "ask_size": 949.0, "iv": 1.0587, "open_interest": 327.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.1563, "vega": 0.0051, "theta": -0.0022, "rho": -0.0119, "theo": 2.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T11:31:20", "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "SERV270219C00007000", "bid": 0.04, "bid_size": 2826.0, "ask": 0.17, "ask_size": 1351.0, "iv": 1.0344, "open_interest": 519.0, "volume": 30.0, "delta": 0.154, "gamma": 0.1211, "vega": 0.0042, "theta": -0.0022, "rho": 0.001, "theo": 0.1203, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SERV270219P00007000", "bid": 3.55, "bid_size": 527.0, "ask": 3.85, "ask_size": 423.0, "iv": 0.9978, "open_interest": 163.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.1263, "vega": 0.0042, "theta": -0.0017, "rho": -0.0126, "theo": 3.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-06T12:24:18", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "SERV270219C00008000", "bid": 0.01, "bid_size": 2831.0, "ask": 0.1, "ask_size": 21.0, "iv": 1.0012, "open_interest": 340.0, "volume": 3.0, "delta": 0.1187, "gamma": 0.0973, "vega": 0.0035, "theta": -0.0019, "rho": 0.0008, "theo": 0.0906, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:24:59", "percent_change": 2.23517e-06, "prev_day_close": 0.0599999986588955}, {"option": "SERV270219P00008000", "bid": 4.5, "bid_size": 746.0, "ask": 4.95, "ask_size": 967.0, "iv": 1.2019, "open_interest": 429.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.1046, "vega": 0.0036, "theta": -0.0014, "rho": -0.0129, "theo": 4.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T10:38:13", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "SERV270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 859.0, "iv": 1.0771, "open_interest": 158.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0798, "vega": 0.003, "theta": -0.0017, "rho": 0.0007, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:55:03", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "SERV270219P00009000", "bid": 5.45, "bid_size": 692.0, "ask": 5.9, "ask_size": 806.0, "iv": 1.1828, "open_interest": 311.0, "volume": 16.0, "delta": -0.8898, "gamma": 0.0891, "vega": 0.003, "theta": -0.001, "rho": -0.0127, "theo": 5.6668, "change": -0.385, "open": 5.53, "high": 5.6, "low": 5.53, "tick": "no_change", "last_trade_price": 5.59, "last_trade_time": "2026-11-09T15:19:57", "percent_change": -6.44352, "prev_day_close": 5.97500014305115}, {"option": "SERV270219C00010000", "bid": 0.04, "bid_size": 1.0, "ask": 0.06, "ask_size": 3.0, "iv": 1.1596, "open_interest": 885.0, "volume": 11.0, "delta": 0.0779, "gamma": 0.0668, "vega": 0.0026, "theta": -0.0015, "rho": 0.0005, "theo": 0.0581, "change": 0.03, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:28:20", "percent_change": 100.0, "prev_day_close": 0.0300000002607703}, {"option": "SERV270219P00010000", "bid": 6.45, "bid_size": 546.0, "ask": 6.9, "ask_size": 696.0, "iv": 1.2875, "open_interest": 169.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0778, "vega": 0.0025, "theta": -0.0007, "rho": -0.0124, "theo": 6.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-11-06T12:53:01", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SERV270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1322.0, "iv": 1.4547, "open_interest": 52.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0568, "vega": 0.0023, "theta": -0.0013, "rho": 0.0005, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:52:21", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "SERV270219P00011000", "bid": 7.4, "bid_size": 234.0, "ask": 7.9, "ask_size": 338.0, "iv": 1.2924, "open_interest": 11.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0698, "vega": 0.0022, "theta": -0.0005, "rho": -0.012, "theo": 7.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T12:54:38", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "SERV270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1977.0, "iv": 1.5254, "open_interest": 39.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0491, "vega": 0.002, "theta": -0.0012, "rho": 0.0004, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-06T15:45:24", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "SERV270219P00012000", "bid": 8.4, "bid_size": 224.0, "ask": 8.9, "ask_size": 361.0, "iv": 1.3768, "open_interest": 8.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0635, "vega": 0.0018, "theta": -0.0003, "rho": -0.0109, "theo": 8.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-11-06T13:19:50", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "SERV270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2507.0, "iv": 1.5892, "open_interest": 629.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.043, "vega": 0.0018, "theta": -0.0011, "rho": 0.0003, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:28:11", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "SERV270219P00013000", "bid": 9.35, "bid_size": 397.0, "ask": 9.9, "ask_size": 465.0, "iv": 1.3401, "open_interest": 92.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0589, "vega": 0.0016, "theta": -0.0001, "rho": -0.0103, "theo": 9.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-10-16T13:29:43", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "SERV270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.3134, "open_interest": 297.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0341, "vega": 0.0015, "theta": -0.0009, "rho": 0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T15:45:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV270219P00015000", "bid": 11.35, "bid_size": 663.0, "ask": 11.9, "ask_size": 755.0, "iv": 1.4776, "open_interest": 201.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0535, "vega": 0.001, "theta": 0.0, "rho": -0.0077, "theo": 11.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:08:26", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SERV270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 29.0, "iv": 1.4653, "open_interest": 147.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0279, "vega": 0.0012, "theta": -0.0008, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:12:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SERV270219P00017000", "bid": 13.35, "bid_size": 260.0, "ask": 13.9, "ask_size": 237.0, "iv": 1.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0522, "vega": 0.0007, "theta": 0.0, "rho": -0.0051, "theo": 13.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SERV270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1660.0, "iv": 1.899, "open_interest": 97.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0216, "vega": 0.001, "theta": -0.0007, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T11:36:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SERV270219P00020000", "bid": 16.3, "bid_size": 295.0, "ask": 16.9, "ask_size": 250.0, "iv": 1.568, "open_interest": 1.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0257, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-08-18T14:48:29", "percent_change": 0.0, "prev_day_close": 16.9500007629395}, {"option": "SERV270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1899.0, "iv": 1.9507, "open_interest": 128.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0187, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T10:16:36", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "SERV270219P00022000", "bid": 18.35, "bid_size": 122.0, "ask": 18.85, "ask_size": 113.0, "iv": 1.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0076, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "SERV270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1975.0, "iv": 2.0229, "open_interest": 312.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0155, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-30T10:50:12", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SERV270219P00025000", "bid": 21.35, "bid_size": 121.0, "ask": 21.85, "ask_size": 120.0, "iv": 1.7884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "SERV270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1916.0, "iv": 2.0758, "open_interest": 32.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0138, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T14:43:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "SERV270219P00027000", "bid": 23.35, "bid_size": 121.0, "ask": 23.85, "ask_size": 120.0, "iv": 1.8646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "SERV270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1725.0, "iv": 2.1289, "open_interest": 143.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0119, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T13:44:50", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "SERV270219P00030000", "bid": 26.35, "bid_size": 120.0, "ask": 26.85, "ask_size": 120.0, "iv": 1.9682, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "SERV270319C00001000", "bid": 2.14, "bid_size": 497.0, "ask": 2.63, "ask_size": 435.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0284, "vega": 0.0002, "theta": -0.0006, "rho": 0.0002, "theo": 2.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-10-28T10:45:08", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "SERV270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2651.0, "iv": 1.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0205, "vega": 0.001, "theta": -0.0005, "rho": -0.0004, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SERV270319C00002000", "bid": 1.25, "bid_size": 705.0, "ask": 1.66, "ask_size": 642.0, "iv": 0.8402, "open_interest": 48.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.1108, "vega": 0.0038, "theta": -0.0016, "rho": 0.003, "theo": 1.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:47:45", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "SERV270319P00002000", "bid": 0.01, "bid_size": 1996.0, "ask": 0.28, "ask_size": 2111.0, "iv": 0.9627, "open_interest": 28.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0967, "vega": 0.004, "theta": -0.0015, "rho": -0.002, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T13:44:16", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "SERV270319C00003000", "bid": 0.76, "bid_size": 1070.0, "ask": 0.99, "ask_size": 981.0, "iv": 0.9317, "open_interest": 456.0, "volume": 134.0, "delta": 0.6724, "gamma": 0.1895, "vega": 0.007, "theta": -0.0026, "rho": 0.004, "theo": 0.8777, "change": 0.275, "open": 0.88, "high": 1.05, "low": 0.85, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:44:30", "percent_change": 40.7407, "prev_day_close": 0.674999982118606}, {"option": "SERV270319P00003000", "bid": 0.32, "bid_size": 1428.0, "ask": 0.67, "ask_size": 1480.0, "iv": 0.8839, "open_interest": 198.0, "volume": 6.0, "delta": -0.3067, "gamma": 0.1805, "vega": 0.007, "theta": -0.0025, "rho": -0.0054, "theo": 0.5313, "change": -0.165, "open": 0.45, "high": 0.52, "low": 0.45, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T12:47:27", "percent_change": -24.0876, "prev_day_close": 0.685000002384186}, {"option": "SERV270319C00004000", "bid": 0.25, "bid_size": 2277.0, "ask": 0.65, "ask_size": 1611.0, "iv": 0.8537, "open_interest": 490.0, "volume": 93.0, "delta": 0.4778, "gamma": 0.204, "vega": 0.0079, "theta": -0.0029, "rho": 0.0034, "theo": 0.5239, "change": 0.13, "open": 0.53, "high": 0.63, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T12:34:47", "percent_change": 34.2105, "prev_day_close": 0.379999995231628}, {"option": "SERV270319P00004000", "bid": 1.02, "bid_size": 914.0, "ask": 1.34, "ask_size": 1004.0, "iv": 0.9616, "open_interest": 470.0, "volume": 1.0, "delta": -0.4948, "gamma": 0.2, "vega": 0.0078, "theta": -0.0027, "rho": -0.0093, "theo": 1.1691, "change": -0.175, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T10:51:46", "percent_change": -12.5448, "prev_day_close": 1.39500004053116}, {"option": "SERV270319C00005000", "bid": 0.29, "bid_size": 34.0, "ask": 0.42, "ask_size": 2464.0, "iv": 1.0057, "open_interest": 2400.0, "volume": 2.0, "delta": 0.3433, "gamma": 0.1802, "vega": 0.0073, "theta": -0.0028, "rho": 0.0026, "theo": 0.3424, "change": 0.075, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:03:05", "percent_change": 29.4118, "prev_day_close": 0.255000002682209}, {"option": "SERV270319P00005000", "bid": 1.93, "bid_size": 709.0, "ask": 2.15, "ask_size": 1266.0, "iv": 1.0749, "open_interest": 1883.0, "volume": 1.0, "delta": -0.628, "gamma": 0.18, "vega": 0.0073, "theta": -0.0026, "rho": -0.0123, "theo": 1.9759, "change": -0.275, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:42:47", "percent_change": -12.4154, "prev_day_close": 2.2150000333786}, {"option": "SERV270319C00006000", "bid": 0.19, "bid_size": 59.0, "ask": 0.4, "ask_size": 1763.0, "iv": 1.1126, "open_interest": 554.0, "volume": 2.0, "delta": 0.2578, "gamma": 0.1509, "vega": 0.0064, "theta": -0.0026, "rho": 0.002, "theo": 0.244, "change": 0.085, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:30:56", "percent_change": 48.5714, "prev_day_close": 0.175000004470348}, {"option": "SERV270319P00006000", "bid": 2.6, "bid_size": 860.0, "ask": 3.15, "ask_size": 1013.0, "iv": 1.0494, "open_interest": 364.0, "volume": 8.0, "delta": -0.7145, "gamma": 0.1538, "vega": 0.0065, "theta": -0.0023, "rho": -0.0143, "theo": 2.8659, "change": -0.41, "open": 2.89, "high": 2.89, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T11:04:53", "percent_change": -13.0159, "prev_day_close": 3.14999997615814}, {"option": "SERV270319C00007000", "bid": 0.12, "bid_size": 354.0, "ask": 0.33, "ask_size": 2357.0, "iv": 1.1485, "open_interest": 394.0, "volume": 6.0, "delta": 0.2023, "gamma": 0.1261, "vega": 0.0056, "theta": -0.0023, "rho": 0.0016, "theo": 0.1858, "change": 0.06, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:13:28", "percent_change": 50.0, "prev_day_close": 0.120000001043081}, {"option": "SERV270319P00007000", "bid": 3.6, "bid_size": 520.0, "ask": 3.95, "ask_size": 573.0, "iv": 1.0408, "open_interest": 189.0, "volume": 3.0, "delta": -0.7722, "gamma": 0.1316, "vega": 0.0057, "theta": -0.002, "rho": -0.0155, "theo": 3.7971, "change": -0.255, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T15:58:27", "percent_change": -6.3354, "prev_day_close": 4.02499985694885}, {"option": "SERV270319C00008000", "bid": 0.01, "bid_size": 3157.0, "ask": 0.31, "ask_size": 2789.0, "iv": 1.1462, "open_interest": 511.0, "volume": 21.0, "delta": 0.1646, "gamma": 0.1067, "vega": 0.005, "theta": -0.0021, "rho": 0.0014, "theo": 0.1484, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:13:42", "percent_change": 55.5556, "prev_day_close": 0.0899999998509884}, {"option": "SERV270319P00008000", "bid": 4.55, "bid_size": 519.0, "ask": 5.0, "ask_size": 713.0, "iv": 1.1712, "open_interest": 131.0, "volume": 11.0, "delta": -0.8127, "gamma": 0.1145, "vega": 0.005, "theta": -0.0017, "rho": -0.0162, "theo": 4.7504, "change": -0.355, "open": 4.79, "high": 4.79, "low": 4.67, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T14:29:56", "percent_change": -7.06467, "prev_day_close": 5.02499985694885}, {"option": "SERV270319C00009000", "bid": 0.01, "bid_size": 2383.0, "ask": 0.27, "ask_size": 2343.0, "iv": 1.1996, "open_interest": 153.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0917, "vega": 0.0044, "theta": -0.0019, "rho": 0.0011, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:53:05", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "SERV270319P00009000", "bid": 5.45, "bid_size": 608.0, "ask": 5.9, "ask_size": 432.0, "iv": 1.0559, "open_interest": 55.0, "volume": 2.0, "delta": -0.8427, "gamma": 0.1015, "vega": 0.0044, "theta": -0.0015, "rho": -0.0166, "theo": 5.7167, "change": -0.4, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T11:50:17", "percent_change": -6.72269, "prev_day_close": 5.95000004768372}, {"option": "SERV270319C00010000", "bid": 0.05, "bid_size": 432.0, "ask": 0.26, "ask_size": 2367.0, "iv": 1.3133, "open_interest": 429.0, "volume": 2.0, "delta": 0.1182, "gamma": 0.0799, "vega": 0.004, "theta": -0.0018, "rho": 0.001, "theo": 0.1044, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:20:02", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "SERV270319P00010000", "bid": 6.45, "bid_size": 839.0, "ask": 6.95, "ask_size": 1027.0, "iv": 1.2183, "open_interest": 484.0, "volume": 7.0, "delta": -0.8658, "gamma": 0.0916, "vega": 0.0039, "theta": -0.0013, "rho": -0.0167, "theo": 6.6914, "change": -0.26, "open": 6.68, "high": 6.69, "low": 6.68, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-09T09:46:22", "percent_change": -3.74101, "prev_day_close": 6.95000004768372}, {"option": "SERV270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 623.0, "iv": 1.0955, "open_interest": 164.0, "volume": 22.0, "delta": 0.1032, "gamma": 0.0706, "vega": 0.0036, "theta": -0.0017, "rho": 0.0009, "theo": 0.0906, "change": 0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 53.8462, "prev_day_close": 0.0650000004097819}, {"option": "SERV270319P00011000", "bid": 7.4, "bid_size": 421.0, "ask": 7.9, "ask_size": 335.0, "iv": 1.1602, "open_interest": 54.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0841, "vega": 0.0035, "theta": -0.0011, "rho": -0.0163, "theo": 7.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-06T10:22:16", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "SERV270617C00001000", "bid": 2.16, "bid_size": 740.0, "ask": 2.64, "ask_size": 427.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9786, "gamma": 0.0457, "vega": 0.001, "theta": -0.0003, "rho": 0.0012, "theo": 2.4109, "change": 0.31, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T12:17:35", "percent_change": 14.3519, "prev_day_close": 2.1599999666214}, {"option": "SERV270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 500.0, "iv": 1.0346, "open_interest": 6.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.025, "vega": 0.002, "theta": -0.0005, "rho": -0.001, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:36:05", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "SERV270617C00002000", "bid": 1.31, "bid_size": 1094.0, "ask": 1.76, "ask_size": 738.0, "iv": 0.8613, "open_interest": 57.0, "volume": 10.0, "delta": 0.8408, "gamma": 0.0979, "vega": 0.0056, "theta": -0.0012, "rho": 0.0047, "theo": 1.6069, "change": 0.37, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T12:09:34", "percent_change": 28.4615, "prev_day_close": 1.30000001192093}, {"option": "SERV270617P00002000", "bid": 0.08, "bid_size": 1584.0, "ask": 0.43, "ask_size": 2352.0, "iv": 0.9387, "open_interest": 5.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0835, "vega": 0.0058, "theta": -0.0013, "rho": -0.0044, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T11:56:21", "percent_change": 0.0, "prev_day_close": 0.245000001043081}, {"option": "SERV270617C00003000", "bid": 0.96, "bid_size": 30.0, "ask": 1.17, "ask_size": 1489.0, "iv": 0.9525, "open_interest": 1386.0, "volume": 21.0, "delta": 0.6769, "gamma": 0.1398, "vega": 0.0088, "theta": -0.0018, "rho": 0.0057, "theo": 1.0727, "change": 0.365, "open": 0.96, "high": 1.21, "low": 0.96, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:03:05", "percent_change": 48.3444, "prev_day_close": 0.754999995231628}, {"option": "SERV270617P00003000", "bid": 0.64, "bid_size": 2245.0, "ask": 0.91, "ask_size": 3102.0, "iv": 0.9885, "open_interest": 1295.0, "volume": 0.0, "delta": -0.2895, "gamma": 0.1309, "vega": 0.0088, "theta": -0.0018, "rho": -0.0094, "theo": 0.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T13:45:37", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "SERV270617C00004000", "bid": 0.59, "bid_size": 1363.0, "ask": 0.89, "ask_size": 1232.0, "iv": 0.9593, "open_interest": 146.0, "volume": 148.0, "delta": 0.534, "gamma": 0.1518, "vega": 0.01, "theta": -0.0021, "rho": 0.0054, "theo": 0.7496, "change": 0.27, "open": 0.7, "high": 0.85, "low": 0.7, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T15:00:21", "percent_change": 50.0, "prev_day_close": 0.540000006556511}, {"option": "SERV270617P00004000", "bid": 1.23, "bid_size": 651.0, "ask": 1.6, "ask_size": 840.0, "iv": 0.9707, "open_interest": 39.0, "volume": 0.0, "delta": -0.426, "gamma": 0.1478, "vega": 0.01, "theta": -0.0019, "rho": -0.0145, "theo": 1.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T13:52:29", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SERV270617C00005000", "bid": 0.5, "bid_size": 3.0, "ask": 0.61, "ask_size": 1025.0, "iv": 0.9916, "open_interest": 221.0, "volume": 26.0, "delta": 0.427, "gamma": 0.146, "vega": 0.01, "theta": -0.0022, "rho": 0.0047, "theo": 0.555, "change": 0.135, "open": 0.5, "high": 0.57, "low": 0.5, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T12:42:26", "percent_change": 31.7647, "prev_day_close": 0.424999997019768}, {"option": "SERV270617P00005000", "bid": 1.98, "bid_size": 623.0, "ask": 2.47, "ask_size": 834.0, "iv": 1.0158, "open_interest": 12.0, "volume": 19.0, "delta": -0.5318, "gamma": 0.1463, "vega": 0.01, "theta": -0.0018, "rho": -0.0187, "theo": 2.2008, "change": -0.26, "open": 2.16, "high": 2.16, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T11:07:31", "percent_change": -10.7884, "prev_day_close": 2.4099999666214}, {"option": "SERV270617C00006000", "bid": 0.12, "bid_size": 2406.0, "ask": 0.64, "ask_size": 1111.0, "iv": 0.9623, "open_interest": 7.0, "volume": 3.0, "delta": 0.3498, "gamma": 0.1342, "vega": 0.0095, "theta": -0.0021, "rho": 0.0041, "theo": 0.4324, "change": 0.205, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:51:50", "percent_change": 83.6735, "prev_day_close": 0.244999993592501}, {"option": "SERV270617P00006000", "bid": 2.71, "bid_size": 607.0, "ask": 3.35, "ask_size": 724.0, "iv": 0.9861, "open_interest": 11.0, "volume": 2.0, "delta": -0.6103, "gamma": 0.1381, "vega": 0.0095, "theta": -0.0016, "rho": -0.022, "theo": 3.0604, "change": -0.285, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T13:05:26", "percent_change": -8.70229, "prev_day_close": 3.27499997615814}, {"option": "SERV270617C00007000", "bid": 0.15, "bid_size": 1954.0, "ask": 0.42, "ask_size": 1213.0, "iv": 0.9687, "open_interest": 102.0, "volume": 4.0, "delta": 0.2937, "gamma": 0.1215, "vega": 0.0088, "theta": -0.002, "rho": 0.0035, "theo": 0.3506, "change": 0.085, "open": 0.36, "high": 0.36, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:46:41", "percent_change": 32.0755, "prev_day_close": 0.265000000596046}, {"option": "SERV270617P00007000", "bid": 3.6, "bid_size": 777.0, "ask": 4.25, "ask_size": 840.0, "iv": 1.0025, "open_interest": 53.0, "volume": 43.0, "delta": -0.6693, "gamma": 0.1287, "vega": 0.0089, "theta": -0.0014, "rho": -0.0243, "theo": 3.9623, "change": -0.325, "open": 3.92, "high": 3.92, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:17:30", "percent_change": -7.69231, "prev_day_close": 4.22499990463257}, {"option": "SERV280121C00003000", "bid": 1.34, "bid_size": 6.0, "ask": 1.55, "ask_size": 887.0, "iv": 1.0214, "open_interest": 2834.0, "volume": 62.0, "delta": 0.7076, "gamma": 0.0871, "vega": 0.0113, "theta": -0.0013, "rho": 0.0089, "theo": 1.4423, "change": 0.255, "open": 1.31, "high": 1.58, "low": 1.31, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:53:26", "percent_change": 20.9877, "prev_day_close": 1.21499997377396}, {"option": "SERV280121P00003000", "bid": 1.06, "bid_size": 7.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.0102, "open_interest": 315.0, "volume": 27.0, "delta": -0.2405, "gamma": 0.0804, "vega": 0.0112, "theta": -0.0012, "rho": -0.0188, "theo": 1.135, "change": -0.08, "open": 1.1, "high": 1.14, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:02:18", "percent_change": -6.77966, "prev_day_close": 1.18000000715256}, {"option": "SERV280121C00005000", "bid": 0.92, "bid_size": 1.0, "ask": 1.15, "ask_size": 1263.0, "iv": 1.0648, "open_interest": 5290.0, "volume": 137.0, "delta": 0.5478, "gamma": 0.0979, "vega": 0.0136, "theta": -0.0016, "rho": 0.0088, "theo": 0.9921, "change": 0.2, "open": 1.0, "high": 1.1, "low": 0.94, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:40:32", "percent_change": 25.0, "prev_day_close": 0.800000011920929}, {"option": "SERV280121P00005000", "bid": 2.42, "bid_size": 1407.0, "ask": 2.88, "ask_size": 1799.0, "iv": 1.053, "open_interest": 1930.0, "volume": 1.0, "delta": -0.3958, "gamma": 0.1001, "vega": 0.0136, "theta": -0.0014, "rho": -0.0329, "theo": 2.6232, "change": -0.2, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -7.16846, "prev_day_close": 2.79000008106232}, {"option": "SERV280121C00008000", "bid": 0.5, "bid_size": 1775.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.0136, "open_interest": 8622.0, "volume": 7.0, "delta": 0.4095, "gamma": 0.0926, "vega": 0.0137, "theta": -0.0016, "rho": 0.0076, "theo": 0.6808, "change": 0.16, "open": 0.66, "high": 0.75, "low": 0.66, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T11:59:20", "percent_change": 29.0909, "prev_day_close": 0.550000011920929}, {"option": "SERV280121P00008000", "bid": 4.85, "bid_size": 1274.0, "ask": 5.55, "ask_size": 1579.0, "iv": 1.0542, "open_interest": 581.0, "volume": 21.0, "delta": -0.546, "gamma": 0.1064, "vega": 0.0136, "theta": -0.0013, "rho": -0.0468, "theo": 5.2259, "change": -0.245, "open": 5.1, "high": 5.23, "low": 5.1, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-09T13:07:36", "percent_change": -4.47489, "prev_day_close": 5.47500014305115}, {"option": "SERV280121C00010000", "bid": 0.54, "bid_size": 4.0, "ask": 0.58, "ask_size": 20.0, "iv": 1.0921, "open_interest": 4215.0, "volume": 53.0, "delta": 0.3528, "gamma": 0.0866, "vega": 0.0131, "theta": -0.0016, "rho": 0.0068, "theo": 0.5678, "change": 0.07, "open": 0.53, "high": 0.68, "low": 0.53, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:49:40", "percent_change": 14.0, "prev_day_close": 0.499999985098839}, {"option": "SERV280121P00010000", "bid": 6.55, "bid_size": 1579.0, "ask": 8.25, "ask_size": 1740.0, "iv": 1.3471, "open_interest": 839.0, "volume": 0.0, "delta": -0.615, "gamma": 0.1073, "vega": 0.0128, "theta": -0.0012, "rho": -0.0519, "theo": 7.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T10:22:20", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SERV280121C00012000", "bid": 0.2, "bid_size": 2632.0, "ask": 0.73, "ask_size": 2790.0, "iv": 1.1003, "open_interest": 1426.0, "volume": 20.0, "delta": 0.3114, "gamma": 0.0808, "vega": 0.0126, "theta": -0.0016, "rho": 0.0062, "theo": 0.4898, "change": 0.06, "open": 0.51, "high": 0.51, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:53:03", "percent_change": 15.7895, "prev_day_close": 0.379999995231628}, {"option": "SERV280121P00012000", "bid": 8.35, "bid_size": 993.0, "ask": 9.45, "ask_size": 1275.0, "iv": 1.0765, "open_interest": 376.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.1078, "vega": 0.0118, "theta": -0.0011, "rho": -0.0537, "theo": 8.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-11-06T13:19:50", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SERV280121C00015000", "bid": 0.15, "bid_size": 3191.0, "ask": 0.45, "ask_size": 452.0, "iv": 1.0502, "open_interest": 1364.0, "volume": 13.0, "delta": 0.2668, "gamma": 0.0734, "vega": 0.0117, "theta": -0.0015, "rho": 0.0054, "theo": 0.4095, "change": 0.045, "open": 0.37, "high": 0.41, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:44:42", "percent_change": 14.7541, "prev_day_close": 0.304999992251396}, {"option": "SERV280121P00015000", "bid": 11.3, "bid_size": 1053.0, "ask": 12.3, "ask_size": 1208.0, "iv": 1.1231, "open_interest": 406.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.1101, "vega": 0.0103, "theta": -0.0009, "rho": -0.0546, "theo": 11.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T09:36:36", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "SERV280121C00017000", "bid": 0.22, "bid_size": 1998.0, "ask": 0.62, "ask_size": 2792.0, "iv": 1.209, "open_interest": 664.0, "volume": 4.0, "delta": 0.2445, "gamma": 0.0691, "vega": 0.0112, "theta": -0.0014, "rho": 0.005, "theo": 0.3707, "change": 0.04, "open": 0.32, "high": 0.34, "low": 0.32, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:20:30", "percent_change": 13.3333, "prev_day_close": 0.299999997019768}, {"option": "SERV280121P00017000", "bid": 13.35, "bid_size": 494.0, "ask": 14.05, "ask_size": 477.0, "iv": 1.0882, "open_interest": 33.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.1111, "vega": 0.0092, "theta": -0.0007, "rho": -0.0526, "theo": 13.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.06, "last_trade_time": "2026-10-21T13:36:33", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "SERV280121C00020000", "bid": 0.2, "bid_size": 1272.0, "ask": 0.59, "ask_size": 3501.0, "iv": 1.2512, "open_interest": 1266.0, "volume": 36.0, "delta": 0.2182, "gamma": 0.0637, "vega": 0.0105, "theta": -0.0014, "rho": 0.0046, "theo": 0.3261, "change": 0.015, "open": 0.2, "high": 0.29, "low": 0.2, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:20:24", "percent_change": 5.45455, "prev_day_close": 0.274999998509884}, {"option": "SERV280121P00020000", "bid": 14.05, "bid_size": 882.0, "ask": 18.95, "ask_size": 873.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.1157, "vega": 0.0078, "theta": -0.0006, "rho": -0.0489, "theo": 16.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-10-14T15:38:00", "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "SERV280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2053.0, "iv": 1.152, "open_interest": 627.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0606, "vega": 0.0101, "theta": -0.0014, "rho": 0.0043, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:03:18", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "SERV280121P00022000", "bid": 18.0, "bid_size": 699.0, "ask": 19.15, "ask_size": 773.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.1147, "vega": 0.0061, "theta": -0.0003, "rho": -0.0375, "theo": 18.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.27, "last_trade_time": "2026-10-30T10:02:25", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "SERV280121C00025000", "bid": 0.12, "bid_size": 2380.0, "ask": 0.38, "ask_size": 2019.0, "iv": 1.193, "open_interest": 1799.0, "volume": 1.0, "delta": 0.1867, "gamma": 0.0566, "vega": 0.0096, "theta": -0.0013, "rho": 0.0039, "theo": 0.2742, "change": 0.095, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:27:48", "percent_change": 61.2903, "prev_day_close": 0.155000005848706}, {"option": "SERV280121P00025000", "bid": 19.8, "bid_size": 717.0, "ask": 24.0, "ask_size": 989.0, "iv": 1.5446, "open_interest": 5.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.1231, "vega": 0.0053, "theta": -0.0003, "rho": -0.0385, "theo": 21.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-14T10:05:35", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "SERV280121C00027000", "bid": 0.06, "bid_size": 2497.0, "ask": 0.38, "ask_size": 1912.0, "iv": 1.1865, "open_interest": 373.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0542, "vega": 0.0093, "theta": -0.0013, "rho": 0.0038, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T12:05:57", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SERV280121P00027000", "bid": 21.8, "bid_size": 886.0, "ask": 26.0, "ask_size": 895.0, "iv": 1.5951, "open_interest": 141.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.1275, "vega": 0.0045, "theta": -0.0002, "rho": -0.0338, "theo": 23.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.27, "last_trade_time": "2026-09-04T12:28:04", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "SERV280121C00030000", "bid": 0.2, "bid_size": 2.0, "ask": 0.3, "ask_size": 1396.0, "iv": 1.2576, "open_interest": 927.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0511, "vega": 0.0089, "theta": -0.0012, "rho": 0.0035, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:38:54", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "SERV280121P00030000", "bid": 26.2, "bid_size": 509.0, "ask": 26.9, "ask_size": 595.0, "iv": 0.0, "open_interest": 613.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.1158, "vega": 0.0014, "theta": 0.0, "rho": 0.0, "theo": 26.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.21, "last_trade_time": "2026-10-23T09:36:16", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "SERV280121C00032000", "bid": 0.1, "bid_size": 1453.0, "ask": 0.32, "ask_size": 1736.0, "iv": 1.2333, "open_interest": 943.0, "volume": 2.0, "delta": 0.1573, "gamma": 0.0493, "vega": 0.0086, "theta": -0.0012, "rho": 0.0034, "theo": 0.227, "change": 0.04, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:17:32", "percent_change": 22.2222, "prev_day_close": 0.179999995976686}, {"option": "SERV280121P00032000", "bid": 26.0, "bid_size": 967.0, "ask": 30.95, "ask_size": 986.0, "iv": 0.0, "open_interest": 508.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0858, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.93, "last_trade_time": "2026-10-20T09:51:51", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "SERV290119C00001000", "bid": 2.25, "bid_size": 606.0, "ask": 4.8, "ask_size": 1173.0, "iv": 0.0, "open_interest": 139.0, "volume": 2.0, "delta": 0.9204, "gamma": 0.033, "vega": 0.005, "theta": -0.0002, "rho": 0.006, "theo": 2.5578, "change": 0.415, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T11:24:14", "percent_change": 18.8209, "prev_day_close": 2.20500004291534}, {"option": "SERV290119P00001000", "bid": 0.07, "bid_size": 974.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.8404, "open_interest": 6.0, "volume": 22.0, "delta": -0.0536, "gamma": 0.0209, "vega": 0.0054, "theta": -0.0003, "rho": -0.0083, "theo": 0.2596, "change": 0.005, "open": 0.24, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:24:30", "percent_change": 2.04081, "prev_day_close": 0.245000004768372}, {"option": "SERV290119C00002000", "bid": 1.9, "bid_size": 8.0, "ask": 2.54, "ask_size": 1147.0, "iv": 1.1267, "open_interest": 245.0, "volume": 1.0, "delta": 0.8251, "gamma": 0.0482, "vega": 0.0102, "theta": -0.0005, "rho": 0.0107, "theo": 2.0972, "change": 0.235, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T13:39:32", "percent_change": 13.5447, "prev_day_close": 1.73500001430511}, {"option": "SERV290119P00002000", "bid": 0.51, "bid_size": 1674.0, "ask": 1.04, "ask_size": 2467.0, "iv": 1.0048, "open_interest": 74.0, "volume": 5.0, "delta": -0.1255, "gamma": 0.041, "vega": 0.0102, "theta": -0.0006, "rho": -0.0205, "theo": 0.7737, "change": -0.025, "open": 0.82, "high": 0.82, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -3.03031, "prev_day_close": 0.825000017881394}, {"option": "SERV290119C00003000", "bid": 1.5, "bid_size": 607.0, "ask": 2.15, "ask_size": 1270.0, "iv": 1.0199, "open_interest": 284.0, "volume": 14.0, "delta": 0.7523, "gamma": 0.0574, "vega": 0.0133, "theta": -0.0007, "rho": 0.0126, "theo": 1.8077, "change": 0.32, "open": 1.72, "high": 1.81, "low": 1.33, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:53:26", "percent_change": 21.4765, "prev_day_close": 1.49000000953674}, {"option": "SERV290119P00003000", "bid": 1.19, "bid_size": 1696.0, "ask": 1.71, "ask_size": 2259.0, "iv": 1.0199, "open_interest": 43.0, "volume": 24.0, "delta": -0.1913, "gamma": 0.0551, "vega": 0.0132, "theta": -0.0007, "rho": -0.0326, "theo": 1.4328, "change": -0.11, "open": 1.49, "high": 1.49, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T14:45:32", "percent_change": -7.14286, "prev_day_close": 1.54000002145767}, {"option": "SERV290119C00004000", "bid": 1.31, "bid_size": 641.0, "ask": 1.65, "ask_size": 330.0, "iv": 0.9346, "open_interest": 282.0, "volume": 9.0, "delta": 0.6952, "gamma": 0.0626, "vega": 0.0152, "theta": -0.0008, "rho": 0.0134, "theo": 1.6072, "change": 0.36, "open": 1.55, "high": 1.8, "low": 1.51, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T15:51:39", "percent_change": 27.6923, "prev_day_close": 1.30000001192093}, {"option": "SERV290119P00004000", "bid": 2.03, "bid_size": 297.0, "ask": 2.38, "ask_size": 600.0, "iv": 1.0349, "open_interest": 35.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0651, "vega": 0.0152, "theta": -0.0008, "rho": -0.0434, "theo": 2.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T14:55:21", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "SERV290119C00005000", "bid": 1.4, "bid_size": 4.0, "ask": 1.69, "ask_size": 1591.0, "iv": 1.0803, "open_interest": 2847.0, "volume": 27.0, "delta": 0.6494, "gamma": 0.0656, "vega": 0.0164, "theta": -0.0009, "rho": 0.0137, "theo": 1.4591, "change": 0.17, "open": 1.51, "high": 1.51, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 13.8211, "prev_day_close": 1.23000001907349}, {"option": "SERV290119P00005000", "bid": 1.5, "bid_size": 1345.0, "ask": 3.3, "ask_size": 1515.0, "iv": 0.6999, "open_interest": 406.0, "volume": 5.0, "delta": -0.2975, "gamma": 0.0727, "vega": 0.0165, "theta": -0.0009, "rho": -0.0529, "theo": 2.9753, "change": -0.22, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:35:36", "percent_change": -6.94006, "prev_day_close": 3.16999995708466}, {"option": "SERV290119C00007000", "bid": 1.05, "bid_size": 40.0, "ask": 1.36, "ask_size": 1143.0, "iv": 1.0217, "open_interest": 554.0, "volume": 215.0, "delta": 0.5802, "gamma": 0.068, "vega": 0.0177, "theta": -0.0011, "rho": 0.0136, "theo": 1.2527, "change": 0.19, "open": 1.25, "high": 1.3, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:24:23", "percent_change": 18.8119, "prev_day_close": 1.00999999046326}, {"option": "SERV290119P00007000", "bid": 3.2, "bid_size": 1040.0, "ask": 4.9, "ask_size": 894.0, "iv": 0.7038, "open_interest": 92.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.084, "vega": 0.0177, "theta": -0.0009, "rho": -0.0678, "theo": 4.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T10:55:41", "percent_change": 0.0, "prev_day_close": 4.85000014305115}], "symbol": "SERV", "security_type": "stock", "exchange_id": 2, "current_price": 3.391, "price_change": 0.17, "price_change_percent": 5.2795, "bid": 3.4, "ask": 3.41, "bid_size": 200, "ask_size": 1500, "open": 3.355, "high": 3.7, "low": 3.31, "close": 3.39, "prev_day_close": 3.22, "volume": 10229529, "iv30": 93.965, "iv30_change": 0.552, "iv30_change_percent": 0.5909, "seqno": 10404554575, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SERV"}