{"timestamp": "2026-11-09 23:25:47", "data": {"options": [{"option": "SES261120C00000500", "bid": 0.4, "bid_size": 1.0, "ask": 0.45, "ask_size": 35.0, "iv": 0.0, "open_interest": 218.0, "volume": 94.0, "delta": 0.9499, "gamma": 0.2659, "vega": 0.0002, "theta": -0.0019, "rho": 0.0002, "theo": 0.4382, "change": 0.105, "open": 0.45, "high": 0.45, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:55:59", "percent_change": 32.3077, "prev_day_close": 0.325000002980232}, {"option": "SES261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 3.2122, "open_interest": 1101.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.2665, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:18:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SES261120C00001000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 11.0, "iv": 2.3914, "open_interest": 1462.0, "volume": 304.0, "delta": 0.5153, "gamma": 1.0338, "vega": 0.0006, "theta": -0.0072, "rho": 0.0001, "theo": 0.1256, "change": 0.075, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:46:05", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "SES261120P00001000", "bid": 0.15, "bid_size": 571.0, "ask": 0.25, "ask_size": 579.0, "iv": 2.431, "open_interest": 363.0, "volume": 36.0, "delta": -0.4896, "gamma": 1.0372, "vega": 0.0006, "theta": -0.0072, "rho": -0.0002, "theo": 0.1981, "change": -0.05, "open": 0.24, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:37:20", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "SES261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2763, "open_interest": 388.0, "volume": 48.0, "delta": 0.1973, "gamma": 0.6754, "vega": 0.0004, "theta": -0.0051, "rho": 0.0, "theo": 0.0362, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:47:32", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SES261120P00001500", "bid": 0.55, "bid_size": 36.0, "ask": 0.7, "ask_size": 597.0, "iv": 2.8905, "open_interest": 79.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.6798, "vega": 0.0004, "theta": -0.005, "rho": -0.0003, "theo": 0.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T15:59:41", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "SES261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 3.1111, "open_interest": 104.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.3458, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-11T15:39:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SES261120P00002000", "bid": 0.8, "bid_size": 312.0, "ask": 1.3, "ask_size": 236.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.926, "gamma": 0.3534, "vega": 0.0002, "theta": -0.0027, "rho": -0.0003, "theo": 1.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-03T12:56:40", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "SES261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.7018, "open_interest": 1384.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.181, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:11:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SES261120P00002500", "bid": 1.5, "bid_size": 36.0, "ask": 1.65, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9706, "gamma": 0.1902, "vega": 0.0001, "theta": -0.0014, "rho": -0.0002, "theo": 1.5794, "change": -0.325, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T10:06:15", "percent_change": -17.3333, "prev_day_close": 1.875}, {"option": "SES261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.1578, "open_interest": 4.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.1005, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-23T12:35:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SES261120P00003000", "bid": 2.0, "bid_size": 27.0, "ask": 2.2, "ask_size": 19.0, "iv": 4.2567, "open_interest": 5.0, "volume": 1.0, "delta": -0.9902, "gamma": 0.1066, "vega": 0.0, "theta": -0.0007, "rho": -0.0001, "theo": 2.0773, "change": -0.3, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T11:19:52", "percent_change": -12.766, "prev_day_close": 2.34999996423721}, {"option": "SES261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2603.0, "iv": 6.8193, "open_interest": 6.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0591, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-06T09:30:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SES261120P00003500", "bid": 2.2, "bid_size": 106.0, "ask": 3.2, "ask_size": 204.0, "iv": 6.8992, "open_interest": 8.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0359, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 2.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T10:49:04", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SES261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2945.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0365, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:57:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SES261120P00004000", "bid": 2.7, "bid_size": 107.0, "ask": 3.7, "ask_size": 204.0, "iv": 7.2644, "open_interest": 5.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0052, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:58:11", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SES261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 628.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0235, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-02-04T10:24:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SES261120P00004500", "bid": 3.2, "bid_size": 97.0, "ask": 4.2, "ask_size": 197.0, "iv": 7.5777, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.84, "last_trade_time": "2026-11-03T11:29:08", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SES261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 656.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0157, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SES261120P00005000", "bid": 3.7, "bid_size": 96.0, "ask": 4.7, "ask_size": 196.0, "iv": 7.852, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-04T11:30:35", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SES261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 246.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0076, "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": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES261120P00006000", "bid": 4.7, "bid_size": 61.0, "ask": 5.7, "ask_size": 121.0, "iv": 8.3153, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-09-30T09:40:53", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SES261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 395.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0041, "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": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T11:48:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SES261120P00007000", "bid": 5.7, "bid_size": 61.0, "ask": 6.7, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T10:51:02", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SES261218C00000500", "bid": 0.2, "bid_size": 1211.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 327.0, "volume": 105.0, "delta": 0.9163, "gamma": 0.2924, "vega": 0.0005, "theta": -0.0012, "rho": 0.0004, "theo": 0.4702, "change": 0.05, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:27:12", "percent_change": 14.2857, "prev_day_close": 0.350000008940697}, {"option": "SES261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1629.0, "iv": 2.206, "open_interest": 219.0, "volume": 4.0, "delta": -0.0954, "gamma": 0.2937, "vega": 0.0005, "theta": -0.0013, "rho": -0.0001, "theo": 0.0342, "change": -0.08, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:53:18", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "SES261218C00001000", "bid": 0.1, "bid_size": 259.0, "ask": 0.2, "ask_size": 55.0, "iv": 1.4364, "open_interest": 1655.0, "volume": 115.0, "delta": 0.5826, "gamma": 0.7248, "vega": 0.0012, "theta": -0.0028, "rho": 0.0004, "theo": 0.1939, "change": 0.025, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:53:36", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "SES261218P00001000", "bid": 0.2, "bid_size": 523.0, "ask": 0.3, "ask_size": 96.0, "iv": 1.7463, "open_interest": 529.0, "volume": 52.0, "delta": -0.4313, "gamma": 0.7313, "vega": 0.0012, "theta": -0.0028, "rho": -0.0006, "theo": 0.2565, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:53:36", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "SES261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1865.0, "iv": 1.736, "open_interest": 423.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.613, "vega": 0.0011, "theta": -0.0029, "rho": 0.0002, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:01:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SES261218P00001500", "bid": 0.55, "bid_size": 42.0, "ask": 0.9, "ask_size": 537.0, "iv": 2.5091, "open_interest": 95.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.6223, "vega": 0.0011, "theta": -0.0029, "rho": -0.001, "theo": 0.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T14:21:50", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SES261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.9704, "open_interest": 74.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.4774, "vega": 0.001, "theta": -0.0027, "rho": 0.0002, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:43:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SES261218P00002000", "bid": 0.85, "bid_size": 353.0, "ask": 1.6, "ask_size": 475.0, "iv": 3.0627, "open_interest": 27.0, "volume": 0.0, "delta": -0.766, "gamma": 0.4883, "vega": 0.0009, "theta": -0.0027, "rho": -0.0012, "theo": 1.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-25T10:40:28", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SES261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2543.0, "iv": 2.8524, "open_interest": 24.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.3822, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SES261218P00002500", "bid": 1.35, "bid_size": 383.0, "ask": 2.05, "ask_size": 226.0, "iv": 3.2307, "open_interest": 3.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.3945, "vega": 0.0008, "theta": -0.0024, "rho": -0.0013, "theo": 1.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T13:07:31", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SES261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1161.0, "iv": 2.5706, "open_interest": 994.0, "volume": 1.0, "delta": 0.1525, "gamma": 0.3155, "vega": 0.0007, "theta": -0.0022, "rho": 0.0001, "theo": 0.0415, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:54:55", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SES261218P00003000", "bid": 1.85, "bid_size": 116.0, "ask": 2.55, "ask_size": 62.0, "iv": 3.5276, "open_interest": 6.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.3296, "vega": 0.0006, "theta": -0.0021, "rho": -0.0014, "theo": 2.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T13:06:57", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SES261218C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3105.0, "iv": 4.0498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.2671, "vega": 0.0006, "theta": -0.002, "rho": 0.0001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SES261218P00003500", "bid": 2.2, "bid_size": 180.0, "ask": 3.2, "ask_size": 288.0, "iv": 3.7685, "open_interest": 3.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.284, "vega": 0.0005, "theta": -0.0019, "rho": -0.0014, "theo": 2.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-05T12:40:21", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SES261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3115.0, "iv": 4.8779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.2306, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SES261218P00004000", "bid": 2.7, "bid_size": 180.0, "ask": 3.7, "ask_size": 288.0, "iv": 3.9713, "open_interest": 1.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.2507, "vega": 0.0004, "theta": -0.0017, "rho": -0.0014, "theo": 3.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-09-22T15:40:43", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SES261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3076.0, "iv": 5.0462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.2023, "vega": 0.0005, "theta": -0.0017, "rho": 0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SES261218P00004500", "bid": 3.2, "bid_size": 157.0, "ask": 4.2, "ask_size": 297.0, "iv": 4.1464, "open_interest": 1.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.2242, "vega": 0.0004, "theta": -0.0015, "rho": -0.0014, "theo": 3.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-03T12:46:40", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SES261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1026.0, "iv": 4.0942, "open_interest": 48.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.1797, "vega": 0.0004, "theta": -0.0015, "rho": 0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-07T09:58:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SES261218P00005000", "bid": 3.7, "bid_size": 120.0, "ask": 4.7, "ask_size": 208.0, "iv": 4.3004, "open_interest": 4.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.2036, "vega": 0.0003, "theta": -0.0014, "rho": -0.0012, "theo": 4.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-10-27T11:55:18", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SES261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 723.0, "iv": 4.7982, "open_interest": 20.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.146, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-05-11T09:33:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SES261218P00006000", "bid": 4.7, "bid_size": 60.0, "ask": 5.6, "ask_size": 120.0, "iv": 4.0452, "open_interest": 2.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.1806, "vega": 0.0002, "theta": -0.0012, "rho": -0.0011, "theo": 5.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-11-03T10:32:25", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SES261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1141.0, "iv": 5.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.1222, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SES261218P00007000", "bid": 5.7, "bid_size": 61.0, "ask": 6.7, "ask_size": 121.0, "iv": 4.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.1443, "vega": 0.0001, "theta": -0.001, "rho": -0.0006, "theo": 6.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-03T12:47:14", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SES270115C00000500", "bid": 0.2, "bid_size": 2683.0, "ask": 0.65, "ask_size": 1564.0, "iv": 0.0, "open_interest": 759.0, "volume": 1.0, "delta": 0.9246, "gamma": 0.2871, "vega": 0.0007, "theta": -0.0007, "rho": 0.0007, "theo": 0.4802, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:41:53", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "SES270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3807.0, "iv": 2.913, "open_interest": 315.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.2895, "vega": 0.0007, "theta": -0.0008, "rho": -0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T10:00:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SES270115C00001000", "bid": 0.15, "bid_size": 2.0, "ask": 0.25, "ask_size": 52.0, "iv": 1.3772, "open_interest": 3157.0, "volume": 95.0, "delta": 0.5882, "gamma": 0.7638, "vega": 0.0016, "theta": -0.0015, "rho": 0.0007, "theo": 0.19, "change": 0.025, "open": 0.2, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:44:57", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "SES270115P00001000", "bid": 0.2, "bid_size": 791.0, "ask": 0.4, "ask_size": 1623.0, "iv": 1.6829, "open_interest": 702.0, "volume": 30.0, "delta": -0.4366, "gamma": 0.7786, "vega": 0.0016, "theta": -0.0016, "rho": -0.0009, "theo": 0.2426, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:40:28", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "SES270115C00001500", "bid": 0.05, "bid_size": 73.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.3034, "open_interest": 564.0, "volume": 1.0, "delta": 0.3691, "gamma": 0.6222, "vega": 0.0015, "theta": -0.0017, "rho": 0.0004, "theo": 0.1095, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:53:23", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SES270115P00001500", "bid": 0.45, "bid_size": 1126.0, "ask": 1.0, "ask_size": 1101.0, "iv": 1.9555, "open_interest": 813.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.6414, "vega": 0.0015, "theta": -0.0017, "rho": -0.0015, "theo": 0.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:10:18", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SES270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4858, "open_interest": 4548.0, "volume": 1.0, "delta": 0.271, "gamma": 0.4851, "vega": 0.0013, "theta": -0.0017, "rho": 0.0003, "theo": 0.0794, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:24:57", "percent_change": -44.0, "prev_day_close": 0.125}, {"option": "SES270115P00002000", "bid": 0.85, "bid_size": 895.0, "ask": 1.6, "ask_size": 896.0, "iv": 2.3865, "open_interest": 62.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.5064, "vega": 0.0012, "theta": -0.0016, "rho": -0.0018, "theo": 1.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T12:54:36", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "SES270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3186.0, "iv": 2.6681, "open_interest": 99.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.3964, "vega": 0.0012, "theta": -0.0016, "rho": 0.0003, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T13:46:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SES270115P00002500", "bid": 1.35, "bid_size": 788.0, "ask": 2.05, "ask_size": 762.0, "iv": 2.5238, "open_interest": 2.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.4198, "vega": 0.001, "theta": -0.0015, "rho": -0.002, "theo": 1.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T14:14:51", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SES270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.6581, "open_interest": 1421.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.3361, "vega": 0.001, "theta": -0.0015, "rho": 0.0002, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SES270115P00003000", "bid": 1.85, "bid_size": 428.0, "ask": 2.55, "ask_size": 366.0, "iv": 2.757, "open_interest": 1.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.3621, "vega": 0.0009, "theta": -0.0014, "rho": -0.0021, "theo": 2.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-30T14:15:58", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SES270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3163.0, "iv": 3.7018, "open_interest": 5.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.2928, "vega": 0.001, "theta": -0.0014, "rho": 0.0002, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T14:59:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SES270115P00003500", "bid": 2.2, "bid_size": 428.0, "ask": 3.2, "ask_size": 450.0, "iv": 2.9471, "open_interest": 3.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.3222, "vega": 0.0008, "theta": -0.0013, "rho": -0.0022, "theo": 2.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-09-23T12:23:31", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SES270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9352, "open_interest": 2232.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.26, "vega": 0.0009, "theta": -0.0014, "rho": 0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:07:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SES270115P00004000", "bid": 2.7, "bid_size": 421.0, "ask": 3.7, "ask_size": 437.0, "iv": 3.1075, "open_interest": 2.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.2914, "vega": 0.0007, "theta": -0.0012, "rho": -0.0022, "theo": 3.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-09-25T10:42:10", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SES270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3177.0, "iv": 3.1739, "open_interest": 41.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.2344, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-02-02T12:06:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SES270115P00004500", "bid": 3.2, "bid_size": 412.0, "ask": 4.2, "ask_size": 427.0, "iv": 3.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.2713, "vega": 0.0006, "theta": -0.0011, "rho": -0.002, "theo": 3.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SES270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1392, "open_interest": 4798.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.2138, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T14:18:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SES270115P00005000", "bid": 3.7, "bid_size": 413.0, "ask": 4.7, "ask_size": 429.0, "iv": 3.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.2544, "vega": 0.0005, "theta": -0.001, "rho": -0.0022, "theo": 4.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2025-10-16T11:26:06", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SES270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1570.0, "iv": 3.6189, "open_interest": 136.0, "volume": 0.0, "delta": 0.085, "gamma": 0.1598, "vega": 0.0006, "theta": -0.0011, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-03T12:09:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SES270115P00007000", "bid": 5.7, "bid_size": 61.0, "ask": 6.7, "ask_size": 413.0, "iv": 3.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.2118, "vega": 0.0003, "theta": -0.0008, "rho": -0.0015, "theo": 6.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SES270219C00000500", "bid": 0.05, "bid_size": 1548.0, "ask": 0.75, "ask_size": 298.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.2556, "vega": 0.001, "theta": -0.0007, "rho": 0.0009, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:49:26", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SES270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3868.0, "iv": 4.322, "open_interest": 10.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.2583, "vega": 0.001, "theta": -0.0008, "rho": -0.0004, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T11:08:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SES270219C00001000", "bid": 0.1, "bid_size": 1648.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.0819, "open_interest": 482.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.5765, "vega": 0.0019, "theta": -0.0013, "rho": 0.001, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:26:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SES270219P00001000", "bid": 0.2, "bid_size": 17.0, "ask": 0.55, "ask_size": 590.0, "iv": 1.795, "open_interest": 18.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.5903, "vega": 0.0019, "theta": -0.0013, "rho": -0.0014, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T14:20:28", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SES270219C00001500", "bid": 0.05, "bid_size": 56.0, "ask": 0.2, "ask_size": 374.0, "iv": 1.308, "open_interest": 190.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.5387, "vega": 0.002, "theta": -0.0015, "rho": 0.0007, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-14T10:38:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SES270219P00001500", "bid": 0.4, "bid_size": 774.0, "ask": 1.15, "ask_size": 879.0, "iv": 1.8781, "open_interest": 22.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.5589, "vega": 0.0019, "theta": -0.0014, "rho": -0.0023, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T12:02:35", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "SES270219C00002000", "bid": 0.05, "bid_size": 55.0, "ask": 0.2, "ask_size": 1814.0, "iv": 1.6412, "open_interest": 2.0, "volume": 4.0, "delta": 0.3686, "gamma": 0.4627, "vega": 0.0019, "theta": -0.0015, "rho": 0.0006, "theo": 0.1332, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:36:54", "percent_change": -84.6154, "prev_day_close": 0.324999988079071}, {"option": "SES270219P00002000", "bid": 0.85, "bid_size": 502.0, "ask": 1.6, "ask_size": 493.0, "iv": 1.9812, "open_interest": 4.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.4867, "vega": 0.0018, "theta": -0.0014, "rho": -0.0028, "theo": 1.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-06T15:06:53", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "SES270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2649.0, "iv": 2.7701, "open_interest": 0.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.4048, "vega": 0.0018, "theta": -0.0015, "rho": 0.0005, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SES270219P00002500", "bid": 1.35, "bid_size": 461.0, "ask": 2.1, "ask_size": 506.0, "iv": 2.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.4321, "vega": 0.0016, "theta": -0.0014, "rho": -0.0032, "theo": 1.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SES270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1356.0, "iv": 2.9527, "open_interest": 15.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.3619, "vega": 0.0016, "theta": -0.0015, "rho": 0.0004, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T13:33:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SES270219P00003000", "bid": 1.85, "bid_size": 80.0, "ask": 2.6, "ask_size": 473.0, "iv": 2.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.3926, "vega": 0.0015, "theta": -0.0013, "rho": -0.0036, "theo": 2.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SES270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2956.0, "iv": 3.2223, "open_interest": 3.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.3029, "vega": 0.0015, "theta": -0.0015, "rho": 0.0004, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-03-05T11:33:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SES270219P00004000", "bid": 2.7, "bid_size": 298.0, "ask": 3.7, "ask_size": 425.0, "iv": 2.5901, "open_interest": 3.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.3412, "vega": 0.0012, "theta": -0.0012, "rho": -0.0039, "theo": 3.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-09-25T15:36:32", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SES270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3096.0, "iv": 3.4188, "open_interest": 110.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.2641, "vega": 0.0014, "theta": -0.0014, "rho": 0.0003, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-07-31T11:02:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SES270219P00005000", "bid": 3.7, "bid_size": 307.0, "ask": 4.7, "ask_size": 447.0, "iv": 2.8111, "open_interest": 1.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.3073, "vega": 0.001, "theta": -0.001, "rho": -0.0038, "theo": 4.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-09-22T10:45:15", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SES270319C00000500", "bid": 0.3, "bid_size": 740.0, "ask": 0.6, "ask_size": 526.0, "iv": 0.0, "open_interest": 215.0, "volume": 1.0, "delta": 0.9227, "gamma": 0.2592, "vega": 0.0011, "theta": -0.0005, "rho": 0.0012, "theo": 0.5265, "change": 0.07, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:17:50", "percent_change": 17.5, "prev_day_close": 0.400000013411045}, {"option": "SES270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3525.0, "iv": 4.1739, "open_interest": 5.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.2628, "vega": 0.0011, "theta": -0.0006, "rho": -0.0005, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:01:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270319C00001000", "bid": 0.2, "bid_size": 29.0, "ask": 0.4, "ask_size": 1983.0, "iv": 1.3947, "open_interest": 519.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.5388, "vega": 0.0021, "theta": -0.001, "rho": 0.0012, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:11:09", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "SES270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 791.0, "iv": 1.3694, "open_interest": 139.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.5551, "vega": 0.0021, "theta": -0.0011, "rho": -0.0018, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T09:32:49", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SES270319C00001500", "bid": 0.05, "bid_size": 1760.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.1424, "open_interest": 1556.0, "volume": 1.0, "delta": 0.4922, "gamma": 0.5158, "vega": 0.0023, "theta": -0.0012, "rho": 0.0009, "theo": 0.1919, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:26:39", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "SES270319P00001500", "bid": 0.45, "bid_size": 974.0, "ask": 1.2, "ask_size": 933.0, "iv": 1.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.5402, "vega": 0.0022, "theta": -0.0012, "rho": -0.0028, "theo": 0.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "SES270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3944.0, "iv": 2.4452, "open_interest": 62.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.4557, "vega": 0.0022, "theta": -0.0013, "rho": 0.0008, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T12:26:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SES270319P00002000", "bid": 0.85, "bid_size": 589.0, "ask": 1.6, "ask_size": 730.0, "iv": 1.7867, "open_interest": 1.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.4857, "vega": 0.0021, "theta": -0.0013, "rho": -0.0035, "theo": 1.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-04-01T11:09:31", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SES270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3642.0, "iv": 2.6562, "open_interest": 14.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.4056, "vega": 0.002, "theta": -0.0013, "rho": 0.0006, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-01T11:24:13", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SES270319P00002500", "bid": 1.35, "bid_size": 257.0, "ask": 2.1, "ask_size": 468.0, "iv": 2.0152, "open_interest": 1.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.4406, "vega": 0.0019, "theta": -0.0012, "rho": -0.0039, "theo": 1.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-22T10:25:22", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SES270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3945.0, "iv": 2.7069, "open_interest": 105.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.3664, "vega": 0.0019, "theta": -0.0013, "rho": 0.0006, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-06-08T12:22:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SES270319P00003000", "bid": 1.7, "bid_size": 345.0, "ask": 2.6, "ask_size": 501.0, "iv": 1.8174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.4065, "vega": 0.0017, "theta": -0.0012, "rho": -0.0043, "theo": 2.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-09-25T15:42:22", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SES270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3868.0, "iv": 2.9462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.31, "vega": 0.0018, "theta": -0.0012, "rho": 0.0005, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SES270319P00004000", "bid": 2.7, "bid_size": 392.0, "ask": 3.7, "ask_size": 499.0, "iv": 2.3415, "open_interest": 2.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.3602, "vega": 0.0014, "theta": -0.0011, "rho": -0.0045, "theo": 3.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-09-25T15:37:26", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SES270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4346.0, "iv": 3.1206, "open_interest": 4.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.2715, "vega": 0.0016, "theta": -0.0012, "rho": 0.0004, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T15:07:52", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SES270319P00005000", "bid": 3.7, "bid_size": 129.0, "ask": 4.7, "ask_size": 253.0, "iv": 2.5434, "open_interest": 1.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.3327, "vega": 0.0012, "theta": -0.0009, "rho": -0.0046, "theo": 4.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-22T10:27:42", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SES270416C00000500", "bid": 0.4, "bid_size": 34.0, "ask": 0.8, "ask_size": 478.0, "iv": 1.7583, "open_interest": 5.0, "volume": 1.0, "delta": 0.9179, "gamma": 0.1979, "vega": 0.0013, "theta": -0.0006, "rho": 0.0011, "theo": 0.5982, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:28:28", "percent_change": -5.26316, "prev_day_close": 0.4749999884516}, {"option": "SES270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3998.0, "iv": 4.1406, "open_interest": 18.0, "volume": 0.0, "delta": -0.128, "gamma": 0.2008, "vega": 0.0013, "theta": -0.0007, "rho": -0.0009, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T10:14:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270416C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1831.0, "iv": 1.5667, "open_interest": 242.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.3737, "vega": 0.0022, "theta": -0.0011, "rho": 0.0013, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270416P00001000", "bid": 0.25, "bid_size": 33.0, "ask": 0.5, "ask_size": 828.0, "iv": 1.4771, "open_interest": 15.0, "volume": 30.0, "delta": -0.3212, "gamma": 0.3844, "vega": 0.0022, "theta": -0.0011, "rho": -0.0023, "theo": 0.4014, "change": 0.01, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:40:28", "percent_change": 2.85714, "prev_day_close": 0.350000012665987}, {"option": "SES270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1935.0, "iv": 1.3218, "open_interest": 101.0, "volume": 4.0, "delta": 0.6146, "gamma": 0.3781, "vega": 0.0025, "theta": -0.0013, "rho": 0.0011, "theo": 0.3088, "change": -0.25, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:59:10", "percent_change": -62.5, "prev_day_close": 0.400000005960464}, {"option": "SES270416P00001500", "bid": 0.3, "bid_size": 512.0, "ask": 1.3, "ask_size": 783.0, "iv": 1.6567, "open_interest": 10.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.3938, "vega": 0.0024, "theta": -0.0013, "rho": -0.0036, "theo": 0.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T09:56:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SES270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2432.0, "iv": 2.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.5519, "gamma": 0.3564, "vega": 0.0025, "theta": -0.0015, "rho": 0.001, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270416P00002000", "bid": 0.9, "bid_size": 866.0, "ask": 1.65, "ask_size": 499.0, "iv": 1.8529, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.3761, "vega": 0.0025, "theta": -0.0014, "rho": -0.0046, "theo": 1.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SES270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2852.0, "iv": 2.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.32, "vega": 0.0025, "theta": -0.0016, "rho": 0.0009, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SES270416P00003000", "bid": 1.7, "bid_size": 138.0, "ask": 2.6, "ask_size": 466.0, "iv": 1.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.3471, "vega": 0.0024, "theta": -0.0015, "rho": -0.0063, "theo": 2.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SES270416C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3239.0, "iv": 2.7536, "open_interest": 36.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.2954, "vega": 0.0025, "theta": -0.0017, "rho": 0.0008, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T14:53:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SES270416P00004000", "bid": 2.7, "bid_size": 88.0, "ask": 3.7, "ask_size": 459.0, "iv": 2.1644, "open_interest": 3.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.3294, "vega": 0.0023, "theta": -0.0015, "rho": -0.0075, "theo": 3.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-23T12:21:54", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SES270521C00000500", "bid": 0.1, "bid_size": 959.0, "ask": 0.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.1932, "vega": 0.0014, "theta": -0.0005, "rho": 0.0013, "theo": 0.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T13:46:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SES270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3258.0, "iv": 3.7712, "open_interest": 10.0, "volume": 0.0, "delta": -0.127, "gamma": 0.1968, "vega": 0.0014, "theta": -0.0006, "rho": -0.0011, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SES270521C00001000", "bid": 0.15, "bid_size": 168.0, "ask": 0.7, "ask_size": 883.0, "iv": 1.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.361, "vega": 0.0024, "theta": -0.0009, "rho": 0.0015, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "SES270521P00001000", "bid": 0.05, "bid_size": 1907.0, "ask": 0.8, "ask_size": 748.0, "iv": 1.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.315, "gamma": 0.3741, "vega": 0.0024, "theta": -0.0009, "rho": -0.0028, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "SES270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 804.0, "iv": 1.8075, "open_interest": 0.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.365, "vega": 0.0027, "theta": -0.0011, "rho": 0.0014, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270521P00001500", "bid": 0.45, "bid_size": 197.0, "ask": 1.2, "ask_size": 583.0, "iv": 1.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.384, "vega": 0.0027, "theta": -0.0011, "rho": -0.0042, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "SES270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1666.0, "iv": 2.0553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.3452, "vega": 0.0028, "theta": -0.0013, "rho": 0.0012, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270521P00002000", "bid": 0.9, "bid_size": 181.0, "ask": 1.65, "ask_size": 466.0, "iv": 1.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.3689, "vega": 0.0027, "theta": -0.0012, "rho": -0.0055, "theo": 1.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SES270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2704.0, "iv": 2.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.3125, "vega": 0.0028, "theta": -0.0014, "rho": 0.0011, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270521P00003000", "bid": 1.85, "bid_size": 79.0, "ask": 2.75, "ask_size": 395.0, "iv": 2.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.3447, "vega": 0.0027, "theta": -0.0013, "rho": -0.0074, "theo": 2.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SES270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2386.0, "iv": 2.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.2904, "vega": 0.0028, "theta": -0.0015, "rho": 0.001, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270521P00004000", "bid": 2.7, "bid_size": 87.0, "ask": 3.7, "ask_size": 414.0, "iv": 2.0023, "open_interest": 0.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.3312, "vega": 0.0026, "theta": -0.0014, "rho": -0.0089, "theo": 3.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SES270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2785.0, "iv": 2.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.45, "gamma": 0.2746, "vega": 0.0028, "theta": -0.0016, "rho": 0.0009, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270521P00005000", "bid": 3.7, "bid_size": 95.0, "ask": 4.7, "ask_size": 207.0, "iv": 2.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.324, "vega": 0.0025, "theta": -0.0014, "rho": -0.0099, "theo": 4.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SES270617C00000500", "bid": 0.1, "bid_size": 1001.0, "ask": 0.8, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.2218, "vega": 0.0015, "theta": -0.0003, "rho": 0.0017, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SES270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9863, "open_interest": 8.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.2273, "vega": 0.0015, "theta": -0.0004, "rho": -0.0011, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SES270617C00001000", "bid": 0.25, "bid_size": 23.0, "ask": 0.4, "ask_size": 17.0, "iv": 1.0907, "open_interest": 220.0, "volume": 14.0, "delta": 0.727, "gamma": 0.441, "vega": 0.0027, "theta": -0.0007, "rho": 0.0019, "theo": 0.3519, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:04:59", "percent_change": -15.7895, "prev_day_close": 0.474999994039536}, {"option": "SES270617P00001000", "bid": 0.05, "bid_size": 2034.0, "ask": 0.8, "ask_size": 882.0, "iv": 1.4755, "open_interest": 3.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.4632, "vega": 0.0027, "theta": -0.0007, "rho": -0.0029, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T15:28:26", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SES270617C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1158.0, "iv": 1.673, "open_interest": 10.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.4142, "vega": 0.003, "theta": -0.0009, "rho": 0.0016, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T09:55:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SES270617P00001500", "bid": 0.5, "bid_size": 891.0, "ask": 1.2, "ask_size": 630.0, "iv": 1.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.4428, "vega": 0.0029, "theta": -0.0008, "rho": -0.0046, "theo": 0.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "SES270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1610.0, "iv": 1.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.3765, "vega": 0.003, "theta": -0.001, "rho": 0.0014, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SES270617P00002000", "bid": 0.9, "bid_size": 209.0, "ask": 1.65, "ask_size": 491.0, "iv": 1.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.531, "gamma": 0.4095, "vega": 0.0029, "theta": -0.0009, "rho": -0.0059, "theo": 1.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SES270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1498.0, "iv": 2.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.3288, "vega": 0.003, "theta": -0.0012, "rho": 0.0012, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270617P00003000", "bid": 1.85, "bid_size": 81.0, "ask": 2.75, "ask_size": 365.0, "iv": 2.0385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.3709, "vega": 0.0028, "theta": -0.0009, "rho": -0.0078, "theo": 2.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SES270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2819.0, "iv": 2.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.459, "gamma": 0.3008, "vega": 0.003, "theta": -0.0012, "rho": 0.0011, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270617P00004000", "bid": 2.7, "bid_size": 117.0, "ask": 3.7, "ask_size": 444.0, "iv": 1.9057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.352, "vega": 0.0027, "theta": -0.0008, "rho": -0.0093, "theo": 3.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SES270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2894.0, "iv": 2.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.436, "gamma": 0.282, "vega": 0.003, "theta": -0.0013, "rho": 0.001, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SES270617P00005000", "bid": 3.7, "bid_size": 93.0, "ask": 4.7, "ask_size": 440.0, "iv": 2.0735, "open_interest": 0.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.3429, "vega": 0.0026, "theta": -0.0008, "rho": -0.0104, "theo": 4.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SES270716C00000500", "bid": 0.1, "bid_size": 986.0, "ask": 0.85, "ask_size": 384.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.948, "gamma": 0.1984, "vega": 0.0016, "theta": -0.0003, "rho": 0.0018, "theo": 0.619, "change": -0.295, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T10:41:53", "percent_change": -62.1053, "prev_day_close": 0.474999994039536}, {"option": "SES270716P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3288.0, "iv": 3.3551, "open_interest": 8.0, "volume": 2.0, "delta": -0.1252, "gamma": 0.2038, "vega": 0.0016, "theta": -0.0004, "rho": -0.0013, "theo": 0.116, "change": -0.375, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:37:03", "percent_change": -78.9474, "prev_day_close": 0.474999994039536}, {"option": "SES270716C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 989.0, "iv": 1.1755, "open_interest": 7.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.3746, "vega": 0.0028, "theta": -0.0006, "rho": 0.002, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-15T15:12:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SES270716P00001000", "bid": 0.25, "bid_size": 46.0, "ask": 0.6, "ask_size": 674.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.32, "gamma": 0.3942, "vega": 0.0028, "theta": -0.0007, "rho": -0.0034, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "SES270716C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 701.0, "iv": 1.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.3687, "vega": 0.0031, "theta": -0.0008, "rho": 0.0018, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SES270716P00001500", "bid": 0.5, "bid_size": 185.0, "ask": 1.2, "ask_size": 560.0, "iv": 1.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.3957, "vega": 0.0031, "theta": -0.0008, "rho": -0.0052, "theo": 0.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "SES270716C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1371.0, "iv": 1.7745, "open_interest": 0.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.3447, "vega": 0.0032, "theta": -0.001, "rho": 0.0016, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SES270716P00002000", "bid": 0.95, "bid_size": 180.0, "ask": 1.7, "ask_size": 438.0, "iv": 1.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.3772, "vega": 0.0031, "theta": -0.0009, "rho": -0.0067, "theo": 1.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SES270716C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1544.0, "iv": 2.0474, "open_interest": 0.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.3099, "vega": 0.0033, "theta": -0.0011, "rho": 0.0014, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SES270716P00003000", "bid": 1.75, "bid_size": 89.0, "ask": 2.65, "ask_size": 387.0, "iv": 1.6102, "open_interest": 0.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.353, "vega": 0.003, "theta": -0.0009, "rho": -0.009, "theo": 2.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SES270716C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2470.0, "iv": 2.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.2881, "vega": 0.0032, "theta": -0.0012, "rho": 0.0013, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SES270716P00004000", "bid": 2.7, "bid_size": 90.0, "ask": 3.7, "ask_size": 372.0, "iv": 1.8212, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.3414, "vega": 0.0029, "theta": -0.0009, "rho": -0.0107, "theo": 3.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SES270716C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2742.0, "iv": 2.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.2729, "vega": 0.0032, "theta": -0.0013, "rho": 0.0012, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SES270716P00005000", "bid": 3.7, "bid_size": 86.0, "ask": 4.7, "ask_size": 412.0, "iv": 1.9823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.337, "vega": 0.0028, "theta": -0.0008, "rho": -0.0119, "theo": 4.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SES280121C00000500", "bid": 0.4, "bid_size": 1440.0, "ask": 0.65, "ask_size": 118.0, "iv": 0.0, "open_interest": 2280.0, "volume": 1.0, "delta": 1.0, "gamma": 0.217, "vega": 0.0019, "theta": -0.0001, "rho": 0.0036, "theo": 0.6397, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:29:31", "percent_change": 10.0, "prev_day_close": 0.500000014901161}, {"option": "SES280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4903.0, "iv": 0.0, "open_interest": 167.0, "volume": 0.0, "delta": -0.112, "gamma": 0.2313, "vega": 0.002, "theta": -0.0002, "rho": -0.0017, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T14:17:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SES280121C00001000", "bid": 0.2, "bid_size": 1830.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.7054, "open_interest": 1322.0, "volume": 1.0, "delta": 0.8099, "gamma": 0.4431, "vega": 0.0039, "theta": -0.0003, "rho": 0.0041, "theo": 0.4051, "change": 0.06, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T13:40:27", "percent_change": 15.0, "prev_day_close": 0.399999991059303}, {"option": "SES280121P00001000", "bid": 0.1, "bid_size": 2076.0, "ask": 1.05, "ask_size": 2536.0, "iv": 1.5807, "open_interest": 387.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.5024, "vega": 0.0038, "theta": -0.0004, "rho": -0.005, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T10:02:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SES280121C00001500", "bid": 0.05, "bid_size": 3367.0, "ask": 0.45, "ask_size": 846.0, "iv": 0.7939, "open_interest": 1196.0, "volume": 1.0, "delta": 0.6715, "gamma": 0.4488, "vega": 0.0044, "theta": -0.0004, "rho": 0.0035, "theo": 0.3226, "change": 0.08, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:55:35", "percent_change": 32.0, "prev_day_close": 0.249999994412065}, {"option": "SES280121P00001500", "bid": 0.45, "bid_size": 1305.0, "ask": 1.35, "ask_size": 790.0, "iv": 1.3711, "open_interest": 126.0, "volume": 10.0, "delta": -0.5009, "gamma": 0.5315, "vega": 0.0041, "theta": -0.0005, "rho": -0.0073, "theo": 0.7336, "change": 0.0, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:32:43", "percent_change": 9.93411e-07, "prev_day_close": 0.899999991059303}, {"option": "SES280121C00002000", "bid": 0.1, "bid_size": 2268.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.9716, "open_interest": 2171.0, "volume": 0.0, "delta": 0.594, "gamma": 0.4206, "vega": 0.0045, "theta": -0.0005, "rho": 0.0031, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T12:43:29", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SES280121P00002000", "bid": 0.75, "bid_size": 1295.0, "ask": 1.75, "ask_size": 1099.0, "iv": 1.1959, "open_interest": 408.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.5192, "vega": 0.0039, "theta": -0.0005, "rho": -0.0088, "theo": 1.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T14:54:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SES280121C00002500", "bid": 0.2, "bid_size": 368.0, "ask": 0.35, "ask_size": 1514.0, "iv": 1.1483, "open_interest": 538.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.3945, "vega": 0.0046, "theta": -0.0006, "rho": 0.0029, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T11:01:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SES280121P00002500", "bid": 1.05, "bid_size": 1195.0, "ask": 2.05, "ask_size": 533.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.5104, "vega": 0.0037, "theta": -0.0006, "rho": -0.01, "theo": 1.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-10T12:25:28", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SES280121C00003000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 1071.0, "iv": 1.1852, "open_interest": 2099.0, "volume": 17.0, "delta": 0.5078, "gamma": 0.3731, "vega": 0.0045, "theta": -0.0006, "rho": 0.0026, "theo": 0.2427, "change": -0.005, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T09:55:26", "percent_change": -2.22222, "prev_day_close": 0.225000001490116}, {"option": "SES280121P00003000", "bid": 1.55, "bid_size": 1187.0, "ask": 2.55, "ask_size": 585.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.4978, "vega": 0.0033, "theta": -0.0005, "rho": -0.0098, "theo": 2.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-09-22T10:42:36", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "SES280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2738.0, "iv": 1.8222, "open_interest": 921.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.3555, "vega": 0.0045, "theta": -0.0006, "rho": 0.0025, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:01:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SES280121P00003500", "bid": 2.1, "bid_size": 1059.0, "ask": 3.1, "ask_size": 721.0, "iv": 1.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.4976, "vega": 0.0031, "theta": -0.0005, "rho": -0.0105, "theo": 2.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SES280121C00004000", "bid": 0.1, "bid_size": 154.0, "ask": 0.25, "ask_size": 1082.0, "iv": 1.1484, "open_interest": 2590.0, "volume": 16.0, "delta": 0.458, "gamma": 0.3409, "vega": 0.0044, "theta": -0.0006, "rho": 0.0024, "theo": 0.2193, "change": -0.25, "open": 0.19, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:55:54", "percent_change": -55.5556, "prev_day_close": 0.450000006705523}, {"option": "SES280121P00004000", "bid": 2.6, "bid_size": 1107.0, "ask": 3.6, "ask_size": 788.0, "iv": 1.1944, "open_interest": 52.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.4995, "vega": 0.0029, "theta": -0.0005, "rho": -0.0108, "theo": 3.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-09-22T10:43:20", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SES280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2703.0, "iv": 1.9336, "open_interest": 476.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.3285, "vega": 0.0044, "theta": -0.0006, "rho": 0.0023, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:35:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SES280121P00004500", "bid": 3.1, "bid_size": 682.0, "ask": 4.1, "ask_size": 539.0, "iv": 1.2614, "open_interest": 1.0, "volume": 0.0, "delta": -0.805, "gamma": 0.4924, "vega": 0.0024, "theta": -0.0005, "rho": -0.0093, "theo": 3.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-09-22T10:43:44", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SES280121C00005000", "bid": 0.05, "bid_size": 1367.0, "ask": 0.85, "ask_size": 2421.0, "iv": 1.8621, "open_interest": 865.0, "volume": 1.0, "delta": 0.4239, "gamma": 0.3178, "vega": 0.0043, "theta": -0.0006, "rho": 0.0022, "theo": 0.2032, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:52:34", "percent_change": -73.3333, "prev_day_close": 0.374999994412065}, {"option": "SES280121P00005000", "bid": 3.5, "bid_size": 741.0, "ask": 4.5, "ask_size": 382.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.4914, "vega": 0.002, "theta": -0.0005, "rho": -0.0082, "theo": 4.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2025-10-21T09:56:45", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SES280121C00007000", "bid": 0.05, "bid_size": 4.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.38, "open_interest": 971.0, "volume": 9.0, "delta": 0.3784, "gamma": 0.2861, "vega": 0.0041, "theta": -0.0006, "rho": 0.0019, "theo": 0.1816, "change": -0.05, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:54:53", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "SES280121P00007000", "bid": 5.5, "bid_size": 559.0, "ask": 6.5, "ask_size": 388.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.5052, "vega": 0.001, "theta": -0.0004, "rho": -0.0054, "theo": 6.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-08-28T10:20:34", "percent_change": 0.0, "prev_day_close": 6.09999990463257}], "symbol": "SES", "security_type": "stock", "exchange_id": 3, "current_price": 0.9041, "price_change": 0.08, "price_change_percent": 9.6386, "bid": 0.904, "ask": 0.9097, "bid_size": 300, "ask_size": 500, "open": 0.8201, "high": 0.9449, "low": 0.8201, "close": 0.91, "prev_day_close": 0.83, "volume": 25442947, "iv30": 191.298, "iv30_change": 14.87, "iv30_change_percent": 8.4284, "seqno": 10404628727, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SES"}