{"timestamp": "2026-11-10 00:44:07", "data": {"options": [{"option": "SETH261120C00025000", "bid": 11.5, "bid_size": 42.0, "ask": 13.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0135, "vega": 0.004, "theta": -0.0498, "rho": 0.0018, "theo": 12.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SETH261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 1.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0107, "vega": 0.0068, "theta": -0.044, "rho": -0.0008, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SETH261120C00026000", "bid": 10.5, "bid_size": 42.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.016, "vega": 0.0046, "theta": -0.0534, "rho": 0.0019, "theo": 11.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SETH261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 1.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0128, "vega": 0.0075, "theta": -0.0461, "rho": -0.0009, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SETH261120C00027000", "bid": 9.5, "bid_size": 42.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0188, "vega": 0.0057, "theta": -0.0563, "rho": 0.0024, "theo": 10.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SETH261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 1.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0153, "vega": 0.0084, "theta": -0.0483, "rho": -0.001, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T13:47:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SETH261120C00028000", "bid": 8.5, "bid_size": 42.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.022, "vega": 0.0066, "theta": -0.0582, "rho": 0.0027, "theo": 9.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SETH261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 1.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0184, "vega": 0.0094, "theta": -0.0506, "rho": -0.0011, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SETH261120C00029000", "bid": 7.5, "bid_size": 42.0, "ask": 9.4, "ask_size": 42.0, "iv": 1.087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0261, "vega": 0.0078, "theta": -0.0605, "rho": 0.0029, "theo": 8.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-25T12:48:57", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SETH261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 1.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0222, "vega": 0.0106, "theta": -0.053, "rho": -0.0013, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SETH261120C00030000", "bid": 6.6, "bid_size": 42.0, "ask": 8.4, "ask_size": 42.0, "iv": 1.035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0317, "vega": 0.0091, "theta": -0.0637, "rho": 0.0032, "theo": 7.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-09T15:44:17", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SETH261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 1.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0271, "vega": 0.0119, "theta": -0.0555, "rho": -0.0015, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SETH261120C00031000", "bid": 5.6, "bid_size": 42.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.861, "open_interest": 1.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0382, "vega": 0.0112, "theta": -0.0664, "rho": 0.0038, "theo": 6.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T11:05:21", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SETH261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 22.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0333, "vega": 0.0135, "theta": -0.0581, "rho": -0.0018, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SETH261120C00032000", "bid": 4.6, "bid_size": 42.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0463, "vega": 0.0125, "theta": -0.0689, "rho": 0.0038, "theo": 5.5886, "change": 0.0, "open": 0.0, "high": 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": "SETH261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.9176, "open_interest": 1.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0413, "vega": 0.0153, "theta": -0.0608, "rho": -0.0022, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T15:19:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SETH261120C00033000", "bid": 3.7, "bid_size": 42.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.7623, "open_interest": 1.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0577, "vega": 0.0155, "theta": -0.0712, "rho": 0.0044, "theo": 4.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-08T12:57:38", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "SETH261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0515, "vega": 0.0174, "theta": -0.0635, "rho": -0.0027, "theo": 0.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T15:19:26", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SETH261120C00034000", "bid": 2.85, "bid_size": 42.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0715, "vega": 0.0181, "theta": -0.0734, "rho": 0.0045, "theo": 3.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T15:05:04", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "SETH261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 22.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0642, "vega": 0.0199, "theta": -0.0663, "rho": -0.0034, "theo": 0.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SETH261120C00035000", "bid": 2.1, "bid_size": 42.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0867, "vega": 0.0211, "theta": -0.0753, "rho": 0.0047, "theo": 2.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T15:19:40", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SETH261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0789, "vega": 0.0224, "theta": -0.069, "rho": -0.0043, "theo": 0.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SETH261120C00036000", "bid": 1.4, "bid_size": 22.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.0995, "vega": 0.0238, "theta": -0.0766, "rho": 0.0046, "theo": 2.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SETH261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.0922, "vega": 0.0245, "theta": -0.0714, "rho": -0.0055, "theo": 1.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "SETH261120C00037000", "bid": 0.9, "bid_size": 22.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.5309, "gamma": 0.1036, "vega": 0.0254, "theta": -0.0775, "rho": 0.0044, "theo": 1.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-23T12:32:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SETH261120P00037000", "bid": 0.45, "bid_size": 42.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0975, "vega": 0.0256, "theta": -0.0732, "rho": -0.007, "theo": 1.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "SETH261120C00038000", "bid": 0.45, "bid_size": 42.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.097, "vega": 0.0252, "theta": -0.0779, "rho": 0.0039, "theo": 1.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SETH261120P00038000", "bid": 1.05, "bid_size": 22.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0923, "vega": 0.0251, "theta": -0.0742, "rho": -0.0084, "theo": 2.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SETH261120C00039000", "bid": 0.1, "bid_size": 502.0, "ask": 1.85, "ask_size": 42.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.085, "vega": 0.0239, "theta": -0.0777, "rho": 0.0033, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SETH261120P00039000", "bid": 1.7, "bid_size": 42.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0815, "vega": 0.0236, "theta": -0.0743, "rho": -0.0097, "theo": 3.0174, "change": 0.0, "open": 0.0, "high": 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": "SETH261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0727, "vega": 0.0222, "theta": -0.0769, "rho": 0.0028, "theo": 0.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SETH261120P00040000", "bid": 2.45, "bid_size": 22.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0701, "vega": 0.0219, "theta": -0.0738, "rho": -0.0107, "theo": 3.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SETH261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0621, "vega": 0.0204, "theta": -0.0758, "rho": 0.0025, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T14:44:23", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SETH261120P00041000", "bid": 3.2, "bid_size": 42.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0601, "vega": 0.0202, "theta": -0.0729, "rho": -0.0116, "theo": 4.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SETH261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 22.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0534, "vega": 0.0191, "theta": -0.0745, "rho": 0.0022, "theo": 0.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SETH261120P00042000", "bid": 4.1, "bid_size": 42.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0518, "vega": 0.0187, "theta": -0.0718, "rho": -0.0123, "theo": 5.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SETH261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 22.0, "iv": 0.9665, "open_interest": 1.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0464, "vega": 0.0176, "theta": -0.0732, "rho": 0.0019, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T14:44:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SETH261120P00043000", "bid": 5.0, "bid_size": 42.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0451, "vega": 0.0174, "theta": -0.0705, "rho": -0.013, "theo": 6.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SETH261218C00024000", "bid": 12.2, "bid_size": 20.0, "ask": 14.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0157, "vega": 0.0107, "theta": -0.0285, "rho": 0.0065, "theo": 13.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "SETH261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 22.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0113, "vega": 0.0174, "theta": -0.0226, "rho": -0.0037, "theo": 0.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SETH261218C00025000", "bid": 11.3, "bid_size": 20.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0177, "vega": 0.0117, "theta": -0.0295, "rho": 0.0068, "theo": 12.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SETH261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.9915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0131, "vega": 0.019, "theta": -0.0233, "rho": -0.0042, "theo": 0.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SETH261218C00026000", "bid": 10.3, "bid_size": 20.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0198, "vega": 0.0139, "theta": -0.0306, "rho": 0.008, "theo": 11.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SETH261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0152, "vega": 0.0207, "theta": -0.0239, "rho": -0.0046, "theo": 0.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SETH261218C00027000", "bid": 9.3, "bid_size": 20.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0226, "vega": 0.0163, "theta": -0.0309, "rho": 0.0087, "theo": 10.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SETH261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0177, "vega": 0.0227, "theta": -0.0246, "rho": -0.0052, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SETH261218C00028000", "bid": 8.3, "bid_size": 22.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.026, "vega": 0.0181, "theta": -0.0313, "rho": 0.0094, "theo": 9.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SETH261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0206, "vega": 0.0248, "theta": -0.0253, "rho": -0.0059, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SETH261218C00029000", "bid": 7.4, "bid_size": 22.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.03, "vega": 0.0206, "theta": -0.0316, "rho": 0.0104, "theo": 8.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SETH261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 22.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0241, "vega": 0.0271, "theta": -0.0259, "rho": -0.0067, "theo": 0.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SETH261218C00030000", "bid": 6.5, "bid_size": 22.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0348, "vega": 0.0241, "theta": -0.032, "rho": 0.0113, "theo": 7.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SETH261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 22.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0282, "vega": 0.0297, "theta": -0.0266, "rho": -0.0077, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SETH261218C00031000", "bid": 5.6, "bid_size": 22.0, "ask": 7.8, "ask_size": 22.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0401, "vega": 0.0271, "theta": -0.0324, "rho": 0.0122, "theo": 6.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SETH261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.033, "vega": 0.0326, "theta": -0.0273, "rho": -0.0089, "theo": 0.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SETH261218C00032000", "bid": 4.7, "bid_size": 22.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.046, "vega": 0.0306, "theta": -0.0328, "rho": 0.0129, "theo": 5.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SETH261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 22.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0386, "vega": 0.0357, "theta": -0.0281, "rho": -0.0103, "theo": 1.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SETH261218C00033000", "bid": 4.0, "bid_size": 22.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0525, "vega": 0.0351, "theta": -0.0334, "rho": 0.0138, "theo": 4.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SETH261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 22.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0448, "vega": 0.039, "theta": -0.0289, "rho": -0.0121, "theo": 1.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "SETH261218C00034000", "bid": 3.3, "bid_size": 22.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0587, "vega": 0.0392, "theta": -0.0339, "rho": 0.0142, "theo": 4.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "SETH261218P00034000", "bid": 0.15, "bid_size": 22.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.051, "vega": 0.0421, "theta": -0.0298, "rho": -0.0144, "theo": 1.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "SETH261218C00035000", "bid": 2.65, "bid_size": 22.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.5916, "open_interest": 1.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0636, "vega": 0.043, "theta": -0.0346, "rho": 0.0145, "theo": 3.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T10:05:31", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SETH261218P00035000", "bid": 0.55, "bid_size": 22.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0561, "vega": 0.0449, "theta": -0.0307, "rho": -0.0171, "theo": 1.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SETH261218C00036000", "bid": 2.1, "bid_size": 22.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.0654, "vega": 0.0459, "theta": -0.0353, "rho": 0.0143, "theo": 2.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SETH261218P00036000", "bid": 1.0, "bid_size": 22.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0588, "vega": 0.0467, "theta": -0.0318, "rho": -0.0201, "theo": 2.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SETH261218C00037000", "bid": 1.6, "bid_size": 18.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0639, "vega": 0.0472, "theta": -0.0359, "rho": 0.0135, "theo": 2.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "SETH261218P00037000", "bid": 1.5, "bid_size": 17.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0584, "vega": 0.0474, "theta": -0.0328, "rho": -0.0233, "theo": 2.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SETH261218C00038000", "bid": 1.2, "bid_size": 18.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0601, "vega": 0.0473, "theta": -0.0366, "rho": 0.0126, "theo": 2.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "SETH261218P00038000", "bid": 2.1, "bid_size": 17.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0558, "vega": 0.0471, "theta": -0.0338, "rho": -0.0263, "theo": 3.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SETH261218C00039000", "bid": 0.9, "bid_size": 22.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0554, "vega": 0.0466, "theta": -0.0372, "rho": 0.0117, "theo": 1.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "SETH261218P00039000", "bid": 2.75, "bid_size": 22.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.052, "vega": 0.0461, "theta": -0.0347, "rho": -0.0291, "theo": 4.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SETH261218C00040000", "bid": 0.65, "bid_size": 22.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.6139, "open_interest": 5.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0506, "vega": 0.0454, "theta": -0.0377, "rho": 0.0108, "theo": 1.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T10:19:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SETH261218P00040000", "bid": 3.3, "bid_size": 22.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0479, "vega": 0.0448, "theta": -0.0354, "rho": -0.0316, "theo": 5.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SETH261218C00041000", "bid": 0.4, "bid_size": 22.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0461, "vega": 0.0438, "theta": -0.0382, "rho": 0.01, "theo": 1.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "SETH261218P00041000", "bid": 4.0, "bid_size": 22.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.044, "vega": 0.0434, "theta": -0.036, "rho": -0.0339, "theo": 5.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SETH261218C00042000", "bid": 0.15, "bid_size": 22.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0422, "vega": 0.0425, "theta": -0.0385, "rho": 0.0093, "theo": 1.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SETH261218P00042000", "bid": 4.8, "bid_size": 22.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.0404, "vega": 0.0419, "theta": -0.0365, "rho": -0.036, "theo": 6.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SETH270115C00025000", "bid": 11.1, "bid_size": 10.0, "ask": 13.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.016, "vega": 0.0226, "theta": -0.0194, "rho": 0.0162, "theo": 12.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SETH270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0134, "vega": 0.0286, "theta": -0.0175, "rho": -0.0088, "theo": 0.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SETH270115C00026000", "bid": 10.1, "bid_size": 10.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0182, "vega": 0.025, "theta": -0.02, "rho": 0.0175, "theo": 11.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "SETH270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0154, "vega": 0.031, "theta": -0.018, "rho": -0.0098, "theo": 0.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SETH270115C00027000", "bid": 9.1, "bid_size": 10.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0206, "vega": 0.0282, "theta": -0.0205, "rho": 0.0191, "theo": 10.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SETH270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0176, "vega": 0.0335, "theta": -0.0184, "rho": -0.011, "theo": 0.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SETH270115C00028000", "bid": 8.2, "bid_size": 22.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0233, "vega": 0.0312, "theta": -0.0208, "rho": 0.0203, "theo": 9.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SETH270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0201, "vega": 0.0363, "theta": -0.0189, "rho": -0.0122, "theo": 0.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SETH270115C00029000", "bid": 7.3, "bid_size": 22.0, "ask": 10.1, "ask_size": 22.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0265, "vega": 0.0342, "theta": -0.0213, "rho": 0.0212, "theo": 8.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SETH270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.023, "vega": 0.0393, "theta": -0.0193, "rho": -0.0138, "theo": 1.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SETH270115C00030000", "bid": 6.4, "bid_size": 22.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.5581, "open_interest": 2.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0302, "vega": 0.0382, "theta": -0.0217, "rho": 0.0225, "theo": 7.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-10-22T15:17:58", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SETH270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0264, "vega": 0.0425, "theta": -0.0197, "rho": -0.0155, "theo": 1.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SETH270115C00031000", "bid": 5.6, "bid_size": 22.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.5538, "open_interest": 1.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0342, "vega": 0.0418, "theta": -0.0222, "rho": 0.0238, "theo": 7.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T09:36:59", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SETH270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0301, "vega": 0.0459, "theta": -0.0201, "rho": -0.0176, "theo": 1.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SETH270115C00032000", "bid": 4.9, "bid_size": 22.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.5718, "open_interest": 3.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0386, "vega": 0.0458, "theta": -0.0226, "rho": 0.0243, "theo": 6.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-01T10:10:42", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SETH270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.4964, "open_interest": 2.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0343, "vega": 0.0494, "theta": -0.0205, "rho": -0.0201, "theo": 1.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T11:05:24", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "SETH270115C00033000", "bid": 4.2, "bid_size": 22.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0431, "vega": 0.0499, "theta": -0.0229, "rho": 0.0252, "theo": 5.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SETH270115P00033000", "bid": 0.1, "bid_size": 12.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0386, "vega": 0.0529, "theta": -0.0209, "rho": -0.023, "theo": 1.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SETH270115C00035000", "bid": 3.0, "bid_size": 12.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.5556, "open_interest": 1.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0508, "vega": 0.0578, "theta": -0.0235, "rho": 0.0254, "theo": 4.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T11:56:17", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SETH270115P00035000", "bid": 0.95, "bid_size": 22.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0464, "vega": 0.059, "theta": -0.0216, "rho": -0.0305, "theo": 2.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SETH270115C00036000", "bid": 2.5, "bid_size": 12.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.5675, "open_interest": 1.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.0528, "vega": 0.0602, "theta": -0.0237, "rho": 0.0248, "theo": 3.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-27T10:17:02", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "SETH270115P00036000", "bid": 1.5, "bid_size": 12.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0487, "vega": 0.061, "theta": -0.022, "rho": -0.0349, "theo": 2.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SETH270115C00037000", "bid": 2.05, "bid_size": 12.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.053, "vega": 0.0619, "theta": -0.0239, "rho": 0.0237, "theo": 2.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SETH270115P00037000", "bid": 2.0, "bid_size": 13.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0494, "vega": 0.062, "theta": -0.0223, "rho": -0.0395, "theo": 3.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SETH270115C00038000", "bid": 1.65, "bid_size": 12.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0517, "vega": 0.0621, "theta": -0.0241, "rho": 0.0223, "theo": 2.5641, "change": 0.0, "open": 0.0, "high": 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": "SETH270115P00038000", "bid": 2.6, "bid_size": 12.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0486, "vega": 0.0619, "theta": -0.0226, "rho": -0.0441, "theo": 3.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SETH270115C00039000", "bid": 1.35, "bid_size": 12.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0493, "vega": 0.0616, "theta": -0.0243, "rho": 0.0209, "theo": 2.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "SETH270115P00039000", "bid": 3.1, "bid_size": 16.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0468, "vega": 0.0611, "theta": -0.0228, "rho": -0.0485, "theo": 4.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SETH270115C00040000", "bid": 1.05, "bid_size": 12.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0464, "vega": 0.0603, "theta": -0.0244, "rho": 0.0194, "theo": 2.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "SETH270115P00040000", "bid": 3.8, "bid_size": 22.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0442, "vega": 0.0598, "theta": -0.0229, "rho": -0.0527, "theo": 5.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-10-07T09:54:58", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SETH270115C00041000", "bid": 0.85, "bid_size": 12.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0432, "vega": 0.0587, "theta": -0.0245, "rho": 0.0182, "theo": 1.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "SETH270115P00041000", "bid": 4.5, "bid_size": 22.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0415, "vega": 0.0582, "theta": -0.023, "rho": -0.0566, "theo": 6.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SETH270115C00042000", "bid": 0.6, "bid_size": 12.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0402, "vega": 0.057, "theta": -0.0245, "rho": 0.0169, "theo": 1.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "SETH270115P00042000", "bid": 5.2, "bid_size": 21.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0388, "vega": 0.0564, "theta": -0.023, "rho": -0.0602, "theo": 7.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SETH270115C00043000", "bid": 0.4, "bid_size": 12.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0374, "vega": 0.0554, "theta": -0.0246, "rho": 0.0158, "theo": 1.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "SETH270115P00043000", "bid": 6.0, "bid_size": 21.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0362, "vega": 0.0546, "theta": -0.023, "rho": -0.0636, "theo": 7.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "SETH270115C00044000", "bid": 0.3, "bid_size": 12.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0348, "vega": 0.0534, "theta": -0.0246, "rho": 0.0148, "theo": 1.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SETH270115P00044000", "bid": 6.8, "bid_size": 21.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0338, "vega": 0.0529, "theta": -0.023, "rho": -0.0667, "theo": 8.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "SETH270115C00045000", "bid": 0.2, "bid_size": 12.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0325, "vega": 0.0518, "theta": -0.0246, "rho": 0.014, "theo": 1.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SETH270115P00045000", "bid": 7.8, "bid_size": 22.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.6207, "open_interest": 1.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0316, "vega": 0.0512, "theta": -0.0229, "rho": -0.0697, "theo": 9.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.26, "last_trade_time": "2026-09-30T09:57:17", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SETH270115C00046000", "bid": 0.05, "bid_size": 12.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0304, "vega": 0.0502, "theta": -0.0245, "rho": 0.0132, "theo": 1.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SETH270115P00046000", "bid": 8.6, "bid_size": 22.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0296, "vega": 0.0496, "theta": -0.0228, "rho": -0.0726, "theo": 10.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SETH270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0285, "vega": 0.0486, "theta": -0.0245, "rho": 0.0125, "theo": 1.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SETH270115P00047000", "bid": 9.5, "bid_size": 22.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0278, "vega": 0.0481, "theta": -0.0227, "rho": -0.0753, "theo": 11.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SETH270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0268, "vega": 0.0472, "theta": -0.0245, "rho": 0.0119, "theo": 1.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T09:30:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SETH270115P00048000", "bid": 10.4, "bid_size": 22.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0262, "vega": 0.0467, "theta": -0.0226, "rho": -0.078, "theo": 12.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SETH270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0253, "vega": 0.0459, "theta": -0.0244, "rho": 0.0113, "theo": 1.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SETH270115P00049000", "bid": 11.3, "bid_size": 22.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0248, "vega": 0.0454, "theta": -0.0225, "rho": -0.0805, "theo": 13.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SETH270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0239, "vega": 0.0445, "theta": -0.0243, "rho": 0.0108, "theo": 1.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-07T09:43:36", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SETH270115P00050000", "bid": 12.2, "bid_size": 22.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0234, "vega": 0.0441, "theta": -0.0223, "rho": -0.083, "theo": 14.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SETH270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0226, "vega": 0.0433, "theta": -0.0243, "rho": 0.0103, "theo": 1.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SETH270115P00051000", "bid": 13.1, "bid_size": 22.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0222, "vega": 0.043, "theta": -0.0222, "rho": -0.0853, "theo": 15.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "SETH270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 22.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0215, "vega": 0.0422, "theta": -0.0242, "rho": 0.0099, "theo": 1.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SETH270115P00052000", "bid": 14.1, "bid_size": 22.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.7213, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0211, "vega": 0.0418, "theta": -0.022, "rho": -0.0876, "theo": 16.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "SETH270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0205, "vega": 0.0411, "theta": -0.0241, "rho": 0.0095, "theo": 1.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SETH270115P00053000", "bid": 15.0, "bid_size": 22.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0201, "vega": 0.0408, "theta": -0.0218, "rho": -0.0898, "theo": 17.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "SETH270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0187, "vega": 0.0394, "theta": -0.024, "rho": 0.0089, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SETH270115P00055000", "bid": 16.9, "bid_size": 22.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0184, "vega": 0.0389, "theta": -0.0215, "rho": -0.0941, "theo": 19.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SETH270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.8869, "open_interest": 1.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0152, "vega": 0.0352, "theta": -0.0235, "rho": 0.0075, "theo": 0.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SETH270115P00060000", "bid": 21.5, "bid_size": 23.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0151, "vega": 0.035, "theta": -0.0206, "rho": -0.1036, "theo": 24.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "SETH270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.9665, "open_interest": 1.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0129, "vega": 0.032, "theta": -0.0231, "rho": 0.0066, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T11:04:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SETH270115P00065000", "bid": 26.5, "bid_size": 1.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.8839, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0128, "vega": 0.032, "theta": -0.0197, "rho": -0.1115, "theo": 28.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "SETH270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.6566, "open_interest": 1.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0111, "vega": 0.0295, "theta": -0.0226, "rho": 0.0058, "theo": 0.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:04:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SETH270115P00070000", "bid": 31.4, "bid_size": 1.0, "ask": 35.7, "ask_size": 1.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0111, "vega": 0.0295, "theta": -0.0188, "rho": -0.1186, "theo": 33.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "SETH270416C00026000", "bid": 9.2, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.006, "vega": 0.009, "theta": 0.0, "rho": 0.0587, "theo": 12.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "SETH270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0226, "vega": 0.0471, "theta": -0.0067, "rho": -0.0226, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SETH270416C00027000", "bid": 8.2, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0087, "vega": 0.0119, "theta": -0.0007, "rho": 0.0604, "theo": 11.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "SETH270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.026, "vega": 0.0533, "theta": -0.0074, "rho": -0.027, "theo": 0.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SETH270416C00028000", "bid": 7.2, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0119, "vega": 0.0179, "theta": -0.0017, "rho": 0.0618, "theo": 10.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SETH270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0295, "vega": 0.0595, "theta": -0.0082, "rho": -0.0322, "theo": 1.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SETH270416C00029000", "bid": 6.3, "bid_size": 2.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0159, "vega": 0.023, "theta": -0.0028, "rho": 0.0628, "theo": 10.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SETH270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.033, "vega": 0.0655, "theta": -0.0089, "rho": -0.0379, "theo": 1.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SETH270416C00030000", "bid": 5.6, "bid_size": 12.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0205, "vega": 0.0271, "theta": -0.0041, "rho": 0.0646, "theo": 9.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "SETH270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0364, "vega": 0.0713, "theta": -0.0095, "rho": -0.0445, "theo": 1.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "SETH270416C00031000", "bid": 4.9, "bid_size": 12.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0256, "vega": 0.0353, "theta": -0.0055, "rho": 0.0647, "theo": 8.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "SETH270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0395, "vega": 0.0763, "theta": -0.0101, "rho": -0.051, "theo": 1.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "SETH270416C00032000", "bid": 4.3, "bid_size": 12.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0309, "vega": 0.0449, "theta": -0.0069, "rho": 0.0649, "theo": 7.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SETH270416P00032000", "bid": 0.1, "bid_size": 11.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0423, "vega": 0.0809, "theta": -0.0106, "rho": -0.0586, "theo": 2.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "SETH270416C00033000", "bid": 3.7, "bid_size": 13.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0362, "vega": 0.0547, "theta": -0.0082, "rho": 0.0637, "theo": 6.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-30T10:54:53", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SETH270416P00033000", "bid": 0.65, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0445, "vega": 0.0847, "theta": -0.011, "rho": -0.0666, "theo": 2.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SETH270416C00034000", "bid": 3.2, "bid_size": 2.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.041, "vega": 0.0586, "theta": -0.0095, "rho": 0.065, "theo": 5.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SETH270416P00034000", "bid": 1.2, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0462, "vega": 0.0874, "theta": -0.0112, "rho": -0.0746, "theo": 3.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499996423721}, {"option": "SETH270416C00035000", "bid": 2.85, "bid_size": 2.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0452, "vega": 0.0654, "theta": -0.0106, "rho": 0.0621, "theo": 5.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SETH270416P00035000", "bid": 1.8, "bid_size": 2.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0473, "vega": 0.0891, "theta": -0.0114, "rho": -0.083, "theo": 3.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "SETH270416C00036000", "bid": 2.5, "bid_size": 2.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0485, "vega": 0.0734, "theta": -0.0115, "rho": 0.059, "theo": 4.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "SETH270416P00036000", "bid": 2.4, "bid_size": 2.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0477, "vega": 0.09, "theta": -0.0114, "rho": -0.091, "theo": 4.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SETH270416C00037000", "bid": 2.1, "bid_size": 2.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0509, "vega": 0.0757, "theta": -0.0122, "rho": 0.0591, "theo": 4.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SETH270416P00037000", "bid": 2.95, "bid_size": 1.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0476, "vega": 0.0897, "theta": -0.0113, "rho": -0.0998, "theo": 4.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "SETH270416C00038000", "bid": 1.7, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0522, "vega": 0.0806, "theta": -0.0127, "rho": 0.0559, "theo": 3.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "SETH270416P00038000", "bid": 3.6, "bid_size": 2.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.047, "vega": 0.0888, "theta": -0.0111, "rho": -0.108, "theo": 5.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "SETH270416C00039000", "bid": 1.3, "bid_size": 2.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0527, "vega": 0.0833, "theta": -0.013, "rho": 0.0514, "theo": 3.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "SETH270416P00039000", "bid": 4.2, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0459, "vega": 0.0869, "theta": -0.0107, "rho": -0.1162, "theo": 6.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SETH270416C00040000", "bid": 0.95, "bid_size": 12.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0523, "vega": 0.0832, "theta": -0.013, "rho": 0.0504, "theo": 2.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "SETH270416P00040000", "bid": 4.8, "bid_size": 2.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0445, "vega": 0.0848, "theta": -0.0104, "rho": -0.124, "theo": 6.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SETH270416C00041000", "bid": 0.6, "bid_size": 12.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0512, "vega": 0.0831, "theta": -0.0129, "rho": 0.0454, "theo": 2.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "SETH270416P00041000", "bid": 5.4, "bid_size": 12.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0428, "vega": 0.0817, "theta": -0.0099, "rho": -0.1318, "theo": 7.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SETH270416C00042000", "bid": 0.4, "bid_size": 11.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0496, "vega": 0.0826, "theta": -0.0127, "rho": 0.0451, "theo": 2.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "SETH270416P00042000", "bid": 6.0, "bid_size": 12.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0409, "vega": 0.079, "theta": -0.0094, "rho": -0.1393, "theo": 8.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SETH270416C00043000", "bid": 0.1, "bid_size": 11.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0475, "vega": 0.0799, "theta": -0.0123, "rho": 0.0398, "theo": 1.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SETH270416P00043000", "bid": 6.7, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3669, "open_interest": 1.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0389, "vega": 0.075, "theta": -0.0089, "rho": -0.1463, "theo": 9.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-01T09:48:07", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SETH270416C00044000", "bid": 0.05, "bid_size": 12.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0453, "vega": 0.0774, "theta": -0.0119, "rho": 0.0369, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SETH270416P00044000", "bid": 7.3, "bid_size": 2.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0368, "vega": 0.072, "theta": -0.0083, "rho": -0.1531, "theo": 10.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SETH270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0428, "vega": 0.0743, "theta": -0.0114, "rho": 0.0338, "theo": 1.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SETH270416P00045000", "bid": 8.0, "bid_size": 2.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0347, "vega": 0.0676, "theta": -0.0078, "rho": -0.1601, "theo": 10.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SETH270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0402, "vega": 0.0708, "theta": -0.0108, "rho": 0.0308, "theo": 1.2672, "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": 1.85000002384186}, {"option": "SETH270416P00046000", "bid": 8.7, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0326, "vega": 0.0645, "theta": -0.0072, "rho": -0.1663, "theo": 11.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SETH270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0376, "vega": 0.0673, "theta": -0.0103, "rho": 0.0281, "theo": 1.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SETH270416P00047000", "bid": 9.5, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0306, "vega": 0.0612, "theta": -0.0066, "rho": -0.1723, "theo": 12.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SETH270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0351, "vega": 0.0635, "theta": -0.0097, "rho": 0.0255, "theo": 0.9938, "change": 0.0, "open": 0.0, "high": 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": "SETH270416P00048000", "bid": 10.2, "bid_size": 12.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0286, "vega": 0.0569, "theta": -0.006, "rho": -0.1784, "theo": 13.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SETH270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0327, "vega": 0.0602, "theta": -0.0092, "rho": 0.0232, "theo": 0.8846, "change": 0.0, "open": 0.0, "high": 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": "SETH270416P00049000", "bid": 11.0, "bid_size": 2.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0267, "vega": 0.054, "theta": -0.0055, "rho": -0.184, "theo": 14.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-01T14:28:02", "percent_change": 0.0, "prev_day_close": 14.4500002861023}], "symbol": "SETH", "security_type": "stock", "exchange_id": 3, "current_price": 37.37, "price_change": 1.5827, "price_change_percent": 4.4222, "bid": 37.24, "ask": 37.58, "bid_size": 6000, "ask_size": 6100, "open": 37.51, "high": 37.61, "low": 37.135, "close": 37.3727, "prev_day_close": 35.79, "volume": 21496, "iv30": 55.787, "iv30_change": 0.011, "iv30_change_percent": 0.0197, "seqno": 10412001155, "last_trade_time": "2026-11-09T15:54:08", "tick": "up"}, "symbol": "SETH"}