{"timestamp": "2026-11-09 23:25:52", "data": {"options": [{"option": "SEZL261120C00030000", "bid": 119.8, "bid_size": 2.0, "ask": 123.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0106, "theo": 121.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.9, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 120.550003051758}, {"option": "SEZL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 75.0, "iv": 3.5384, "open_interest": 33.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-05-20T09:43:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SEZL261120C00035000", "bid": 114.4, "bid_size": 6.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0124, "theo": 116.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.4, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 115.599998474121}, {"option": "SEZL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 75.0, "iv": 3.207, "open_interest": 38.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:36:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SEZL261120C00040000", "bid": 109.7, "bid_size": 6.0, "ask": 113.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0142, "theo": 111.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "SEZL261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 31.0, "iv": 4.4728, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T10:44:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261120C00045000", "bid": 104.6, "bid_size": 3.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.016, "theo": 106.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.9, "last_trade_time": "2026-07-16T09:36:03", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "SEZL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 4.1554, "open_interest": 2.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-07-30T11:07:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261120C00050000", "bid": 99.6, "bid_size": 6.0, "ask": 103.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0177, "theo": 101.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.2, "last_trade_time": "2026-11-03T09:42:05", "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "SEZL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 3.8176, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0008, "theta": -0.006, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T14:56:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261120C00055000", "bid": 94.4, "bid_size": 3.0, "ask": 98.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0195, "theo": 96.4696, "change": 5.1, "open": 100.7, "high": 100.7, "low": 100.7, "tick": "down", "last_trade_price": 100.7, "last_trade_time": "2026-11-09T09:54:51", "percent_change": 5.33473, "prev_day_close": 95.6000022888184}, {"option": "SEZL261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 75.0, "iv": 2.2477, "open_interest": 1506.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.001, "theta": -0.0072, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-26T12:09:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SEZL261120C00060000", "bid": 89.5, "bid_size": 1.0, "ask": 93.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0212, "theo": 91.4818, "change": 4.9, "open": 95.7, "high": 95.7, "low": 95.5, "tick": "no_change", "last_trade_price": 95.5, "last_trade_time": "2026-11-09T10:35:53", "percent_change": 5.40839, "prev_day_close": 90.5999984741211}, {"option": "SEZL261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 153.0, "iv": 2.7873, "open_interest": 15.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0088, "rho": -0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T10:54:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261120C00065000", "bid": 84.9, "bid_size": 8.0, "ask": 87.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0006, "rho": 0.023, "theo": 86.4953, "change": 4.8, "open": 90.5, "high": 90.5, "low": 90.5, "tick": "no_change", "last_trade_price": 90.5, "last_trade_time": "2026-11-09T10:35:53", "percent_change": 5.60093, "prev_day_close": 85.7000007629394}, {"option": "SEZL261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 168.0, "iv": 2.2068, "open_interest": 28.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0107, "rho": -0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:59:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SEZL261120C00070000", "bid": 79.8, "bid_size": 15.0, "ask": 82.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.002, "theta": -0.0036, "rho": 0.0247, "theo": 81.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-10-09T15:32:05", "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "SEZL261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 1.8215, "open_interest": 38.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.002, "theta": -0.013, "rho": -0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T14:24:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SEZL261120C00075000", "bid": 74.4, "bid_size": 3.0, "ask": 78.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0072, "rho": 0.0265, "theo": 76.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.62, "last_trade_time": "2026-10-16T14:43:25", "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "SEZL261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.5946, "open_interest": 56.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0161, "rho": -0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:31:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SEZL261120C00080000", "bid": 69.9, "bid_size": 5.0, "ask": 72.4, "ask_size": 6.0, "iv": 1.4822, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0116, "rho": 0.0282, "theo": 71.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-10-16T14:49:11", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "SEZL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.5832, "open_interest": 660.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0199, "rho": -0.0002, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:31:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SEZL261120C00085000", "bid": 64.9, "bid_size": 10.0, "ask": 68.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0005, "vega": 0.0045, "theta": -0.017, "rho": 0.0299, "theo": 66.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.1, "last_trade_time": "2026-11-06T09:38:30", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "SEZL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 155.0, "iv": 1.8263, "open_interest": 34.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0248, "rho": -0.0003, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T09:53:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL261120C00090000", "bid": 60.1, "bid_size": 7.0, "ask": 63.1, "ask_size": 11.0, "iv": 1.3008, "open_interest": 13.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0238, "rho": 0.0315, "theo": 61.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.36, "last_trade_time": "2026-11-05T13:54:21", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "SEZL261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 119.0, "iv": 1.6676, "open_interest": 53.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0007, "vega": 0.0059, "theta": -0.031, "rho": -0.0004, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL261120C00095000", "bid": 55.0, "bid_size": 9.0, "ask": 58.1, "ask_size": 11.0, "iv": 1.0468, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0009, "vega": 0.0078, "theta": -0.0323, "rho": 0.0331, "theo": 56.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.45, "last_trade_time": "2026-10-20T15:39:32", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "SEZL261120P00095000", "bid": 0.1, "bid_size": 1.0, "ask": 0.65, "ask_size": 153.0, "iv": 1.454, "open_interest": 73.0, "volume": 1.0, "delta": -0.0114, "gamma": 0.0009, "vega": 0.0078, "theta": -0.039, "rho": -0.0006, "theo": 0.1301, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:56:29", "percent_change": -9.09091, "prev_day_close": 0.274999994784594}, {"option": "SEZL261120C00100000", "bid": 50.0, "bid_size": 18.0, "ask": 53.2, "ask_size": 11.0, "iv": 1.0354, "open_interest": 48.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0013, "vega": 0.0103, "theta": -0.0432, "rho": 0.0346, "theo": 51.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-05T11:02:13", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "SEZL261120P00100000", "bid": 0.1, "bid_size": 9.0, "ask": 0.8, "ask_size": 129.0, "iv": 1.3589, "open_interest": 124.0, "volume": 1.0, "delta": -0.0157, "gamma": 0.0013, "vega": 0.0103, "theta": -0.0493, "rho": -0.0008, "theo": 0.1761, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:24:03", "percent_change": -57.1429, "prev_day_close": 0.350000012665987}, {"option": "SEZL261120C00105000", "bid": 45.0, "bid_size": 10.0, "ask": 48.2, "ask_size": 11.0, "iv": 0.9126, "open_interest": 31.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0018, "vega": 0.0137, "theta": -0.0569, "rho": 0.0361, "theo": 46.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.29, "last_trade_time": "2026-10-30T12:36:28", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "SEZL261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 1.445, "open_interest": 253.0, "volume": 27.0, "delta": -0.0219, "gamma": 0.0018, "vega": 0.0137, "theta": -0.0626, "rho": -0.0012, "theo": 0.2414, "change": -0.05, "open": 0.34, "high": 0.36, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:55:34", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "SEZL261120C00110000", "bid": 40.1, "bid_size": 17.0, "ask": 43.4, "ask_size": 11.0, "iv": 0.9523, "open_interest": 58.0, "volume": 1.0, "delta": 0.9718, "gamma": 0.0026, "vega": 0.0182, "theta": -0.0745, "rho": 0.0374, "theo": 41.8745, "change": 0.12, "open": 41.22, "high": 41.22, "low": 41.22, "tick": "down", "last_trade_price": 41.22, "last_trade_time": "2026-11-09T15:55:02", "percent_change": 0.29197, "prev_day_close": 41.1000003814697}, {"option": "SEZL261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 7.0, "iv": 1.3029, "open_interest": 158.0, "volume": 29.0, "delta": -0.0308, "gamma": 0.0026, "vega": 0.0183, "theta": -0.0796, "rho": -0.0016, "theo": 0.3354, "change": -0.3, "open": 0.42, "high": 0.43, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:56:01", "percent_change": -54.5455, "prev_day_close": 0.549999997019768}, {"option": "SEZL261120C00115000", "bid": 35.7, "bid_size": 5.0, "ask": 37.9, "ask_size": 66.0, "iv": 0.8642, "open_interest": 434.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0036, "vega": 0.0242, "theta": -0.0967, "rho": 0.0384, "theo": 37.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-06T09:37:56", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "SEZL261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.8625, "open_interest": 174.0, "volume": 17.0, "delta": -0.0436, "gamma": 0.0036, "vega": 0.0243, "theta": -0.1014, "rho": -0.0022, "theo": 0.4727, "change": -0.375, "open": 0.4, "high": 0.4, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:55:50", "percent_change": -60.0, "prev_day_close": 0.625}, {"option": "SEZL261120C00120000", "bid": 30.7, "bid_size": 26.0, "ask": 33.0, "ask_size": 72.0, "iv": 0.7718, "open_interest": 1307.0, "volume": 4.0, "delta": 0.9405, "gamma": 0.005, "vega": 0.0321, "theta": -0.1245, "rho": 0.0391, "theo": 32.2289, "change": 3.95, "open": 35.1, "high": 35.1, "low": 35.1, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-11-09T13:28:45", "percent_change": 12.6806, "prev_day_close": 31.1499996185303}, {"option": "SEZL261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 168.0, "iv": 0.9757, "open_interest": 361.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0051, "vega": 0.0323, "theta": -0.1288, "rho": -0.0032, "theo": 0.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:55:16", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "SEZL261120C00125000", "bid": 25.7, "bid_size": 67.0, "ask": 28.9, "ask_size": 89.0, "iv": 0.8057, "open_interest": 276.0, "volume": 4.0, "delta": 0.9139, "gamma": 0.007, "vega": 0.0422, "theta": -0.1584, "rho": 0.0394, "theo": 27.5381, "change": 3.7, "open": 30.0, "high": 30.4, "low": 30.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-11-09T12:54:38", "percent_change": 13.8577, "prev_day_close": 26.6999998092651}, {"option": "SEZL261120P00125000", "bid": 0.25, "bid_size": 29.0, "ask": 1.6, "ask_size": 198.0, "iv": 0.8533, "open_interest": 806.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0071, "vega": 0.0424, "theta": -0.1625, "rho": -0.0045, "theo": 0.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:52:48", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "SEZL261120C00130000", "bid": 21.4, "bid_size": 62.0, "ask": 24.3, "ask_size": 93.0, "iv": 0.7925, "open_interest": 288.0, "volume": 14.0, "delta": 0.8759, "gamma": 0.0096, "vega": 0.0546, "theta": -0.1982, "rho": 0.0389, "theo": 22.998, "change": 5.15, "open": 26.9, "high": 27.4, "low": 24.9, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-09T13:44:59", "percent_change": 23.1461, "prev_day_close": 22.25}, {"option": "SEZL261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.673, "open_interest": 152.0, "volume": 2.0, "delta": -0.1274, "gamma": 0.0097, "vega": 0.0549, "theta": -0.2021, "rho": -0.0063, "theo": 1.4341, "change": -0.525, "open": 1.05, "high": 1.1, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:33:04", "percent_change": -32.3077, "prev_day_close": 1.625}, {"option": "SEZL261120C00135000", "bid": 17.2, "bid_size": 37.0, "ask": 19.9, "ask_size": 61.0, "iv": 0.7605, "open_interest": 110.0, "volume": 4.0, "delta": 0.823, "gamma": 0.0127, "vega": 0.0689, "theta": -0.2419, "rho": 0.0376, "theo": 18.6833, "change": 1.0, "open": 22.0, "high": 22.0, "low": 19.75, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-09T15:37:03", "percent_change": 5.33333, "prev_day_close": 18.75}, {"option": "SEZL261120P00135000", "bid": 1.0, "bid_size": 157.0, "ask": 2.9, "ask_size": 83.0, "iv": 0.7556, "open_interest": 558.0, "volume": 5.0, "delta": -0.1807, "gamma": 0.0129, "vega": 0.0691, "theta": -0.2458, "rho": -0.0089, "theo": 2.1168, "change": -0.475, "open": 2.0, "high": 2.05, "low": 1.57, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:55:07", "percent_change": -18.8119, "prev_day_close": 2.52499997615814}, {"option": "SEZL261120C00140000", "bid": 13.2, "bid_size": 95.0, "ask": 15.9, "ask_size": 89.0, "iv": 0.729, "open_interest": 266.0, "volume": 11.0, "delta": 0.7523, "gamma": 0.0162, "vega": 0.0836, "theta": -0.2847, "rho": 0.0352, "theo": 14.6938, "change": 1.7, "open": 17.39, "high": 17.39, "low": 16.8, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T12:55:29", "percent_change": 11.039, "prev_day_close": 15.4000005722046}, {"option": "SEZL261120P00140000", "bid": 1.65, "bid_size": 104.0, "ask": 4.1, "ask_size": 46.0, "iv": 0.7159, "open_interest": 113.0, "volume": 10.0, "delta": -0.2521, "gamma": 0.0163, "vega": 0.0837, "theta": -0.2886, "rho": -0.0123, "theo": 3.1269, "change": -1.43, "open": 2.98, "high": 3.02, "low": 2.98, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T11:11:58", "percent_change": -32.1348, "prev_day_close": 4.44999992847443}, {"option": "SEZL261120C00145000", "bid": 10.3, "bid_size": 18.0, "ask": 13.0, "ask_size": 126.0, "iv": 0.772, "open_interest": 176.0, "volume": 17.0, "delta": 0.6634, "gamma": 0.0193, "vega": 0.0962, "theta": -0.3193, "rho": 0.0317, "theo": 11.1464, "change": 0.22, "open": 11.85, "high": 12.32, "low": 11.84, "tick": "no_change", "last_trade_price": 12.32, "last_trade_time": "2026-11-09T12:11:49", "percent_change": 1.81818, "prev_day_close": 12.0999999046326}, {"option": "SEZL261120P00145000", "bid": 3.5, "bid_size": 199.0, "ask": 6.1, "ask_size": 198.0, "iv": 0.742, "open_interest": 384.0, "volume": 328.0, "delta": -0.342, "gamma": 0.0195, "vega": 0.0964, "theta": -0.3232, "rho": -0.0159, "theo": 4.5858, "change": -2.45, "open": 4.38, "high": 4.9, "low": 3.8, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:31:57", "percent_change": -37.9845, "prev_day_close": 6.45000004768372}, {"option": "SEZL261120C00150000", "bid": 7.3, "bid_size": 65.0, "ask": 10.0, "ask_size": 97.0, "iv": 0.7497, "open_interest": 373.0, "volume": 65.0, "delta": 0.5605, "gamma": 0.0214, "vega": 0.1038, "theta": -0.3374, "rho": 0.0272, "theo": 8.15, "change": 0.5, "open": 10.68, "high": 11.36, "low": 9.15, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T12:26:35", "percent_change": 5.31915, "prev_day_close": 9.40000009536743}, {"option": "SEZL261120P00150000", "bid": 5.7, "bid_size": 134.0, "ask": 8.4, "ask_size": 159.0, "iv": 0.745, "open_interest": 237.0, "volume": 105.0, "delta": -0.446, "gamma": 0.0216, "vega": 0.1038, "theta": -0.3411, "rho": -0.0205, "theo": 6.599, "change": -2.85, "open": 6.5, "high": 7.11, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T12:29:21", "percent_change": -32.948, "prev_day_close": 8.65000009536743}, {"option": "SEZL261120C00155000", "bid": 4.5, "bid_size": 190.0, "ask": 7.7, "ask_size": 267.0, "iv": 0.7237, "open_interest": 2324.0, "volume": 22.0, "delta": 0.4526, "gamma": 0.0218, "vega": 0.1042, "theta": -0.3337, "rho": 0.0222, "theo": 5.7641, "change": 0.35, "open": 6.85, "high": 7.4, "low": 6.84, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T12:27:50", "percent_change": 4.96454, "prev_day_close": 7.05000019073486}, {"option": "SEZL261120P00155000", "bid": 8.1, "bid_size": 61.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.6787, "open_interest": 55.0, "volume": 26.0, "delta": -0.5552, "gamma": 0.022, "vega": 0.1036, "theta": -0.337, "rho": -0.0239, "theo": 9.2323, "change": -3.55, "open": 8.7, "high": 8.7, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T13:01:44", "percent_change": -31.0044, "prev_day_close": 11.4499998092651}, {"option": "SEZL261120C00160000", "bid": 2.45, "bid_size": 269.0, "ask": 5.8, "ask_size": 328.0, "iv": 0.7044, "open_interest": 1186.0, "volume": 26.0, "delta": 0.3505, "gamma": 0.0204, "vega": 0.0974, "theta": -0.3094, "rho": 0.0174, "theo": 3.9746, "change": -0.2, "open": 5.0, "high": 6.14, "low": 4.72, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T14:28:20", "percent_change": -3.9604, "prev_day_close": 5.04999995231628}, {"option": "SEZL261120P00160000", "bid": 11.3, "bid_size": 32.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.7081, "open_interest": 33.0, "volume": 1.0, "delta": -0.6586, "gamma": 0.0207, "vega": 0.0965, "theta": -0.3125, "rho": -0.0275, "theo": 12.4648, "change": -3.5, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T09:54:51", "percent_change": -24.8227, "prev_day_close": 14.0999999046326}, {"option": "SEZL261120C00165000", "bid": 1.15, "bid_size": 114.0, "ask": 4.5, "ask_size": 145.0, "iv": 0.7075, "open_interest": 64.0, "volume": 2.0, "delta": 0.2626, "gamma": 0.0179, "vega": 0.0857, "theta": -0.2712, "rho": 0.0131, "theo": 2.6983, "change": -0.2, "open": 3.55, "high": 3.6, "low": 3.55, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:46:19", "percent_change": -5.26316, "prev_day_close": 3.79999995231628}, {"option": "SEZL261120P00165000", "bid": 14.7, "bid_size": 12.0, "ask": 17.6, "ask_size": 12.0, "iv": 0.6844, "open_interest": 41.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0182, "vega": 0.0835, "theta": -0.2744, "rho": -0.0287, "theo": 16.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T11:06:14", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SEZL261120C00170000", "bid": 0.15, "bid_size": 121.0, "ask": 3.0, "ask_size": 133.0, "iv": 0.6662, "open_interest": 70.0, "volume": 7.0, "delta": 0.1922, "gamma": 0.0148, "vega": 0.0718, "theta": -0.2275, "rho": 0.0096, "theo": 1.821, "change": -0.8, "open": 3.0, "high": 3.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:42:57", "percent_change": -28.5714, "prev_day_close": 2.79999995231628}, {"option": "SEZL261120P00170000", "bid": 18.8, "bid_size": 12.0, "ask": 21.6, "ask_size": 13.0, "iv": 0.6753, "open_interest": 14.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0152, "vega": 0.0688, "theta": -0.2313, "rho": -0.0288, "theo": 20.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T09:47:08", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "SEZL261120C00175000", "bid": 0.2, "bid_size": 244.0, "ask": 1.65, "ask_size": 126.0, "iv": 0.6576, "open_interest": 552.0, "volume": 2.0, "delta": 0.1388, "gamma": 0.0118, "vega": 0.0582, "theta": -0.1848, "rho": 0.0069, "theo": 1.2306, "change": -0.65, "open": 1.9, "high": 1.9, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T12:49:43", "percent_change": -30.9524, "prev_day_close": 2.10000002384186}, {"option": "SEZL261120P00175000", "bid": 23.2, "bid_size": 12.0, "ask": 26.1, "ask_size": 16.0, "iv": 0.6798, "open_interest": 24.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0122, "vega": 0.0545, "theta": -0.1893, "rho": -0.0269, "theo": 24.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-05T11:54:51", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SEZL261120C00180000", "bid": 0.1, "bid_size": 99.0, "ask": 1.25, "ask_size": 68.0, "iv": 0.6907, "open_interest": 54.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0091, "vega": 0.046, "theta": -0.1469, "rho": 0.005, "theo": 0.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T15:17:35", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "SEZL261120P00180000", "bid": 27.9, "bid_size": 7.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.6654, "open_interest": 9.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0095, "vega": 0.0406, "theta": -0.1519, "rho": -0.0237, "theo": 29.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "SEZL261120C00185000", "bid": 0.05, "bid_size": 71.0, "ask": 1.55, "ask_size": 114.0, "iv": 0.8026, "open_interest": 16.0, "volume": 3.0, "delta": 0.0716, "gamma": 0.007, "vega": 0.0359, "theta": -0.1152, "rho": 0.0036, "theo": 0.5746, "change": -0.575, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:01:44", "percent_change": -38.983, "prev_day_close": 1.47499994933605}, {"option": "SEZL261120P00185000", "bid": 32.4, "bid_size": 7.0, "ask": 35.8, "ask_size": 7.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0075, "vega": 0.0294, "theta": -0.12, "rho": -0.0193, "theo": 34.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.9, "last_trade_time": "2026-06-18T14:23:13", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SEZL261120C00190000", "bid": 0.2, "bid_size": 47.0, "ask": 0.85, "ask_size": 205.0, "iv": 0.8038, "open_interest": 327.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0052, "vega": 0.0277, "theta": -0.0897, "rho": 0.0026, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T12:29:14", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "SEZL261120P00190000", "bid": 37.5, "bid_size": 9.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0059, "vega": 0.0199, "theta": -0.0934, "rho": -0.0169, "theo": 39.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T09:44:51", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "SEZL261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 1.046, "open_interest": 5.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.004, "vega": 0.0214, "theta": -0.0695, "rho": 0.0019, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:08:56", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "SEZL261120P00195000", "bid": 42.4, "bid_size": 8.0, "ask": 45.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0044, "vega": 0.01, "theta": -0.0687, "rho": -0.0086, "theo": 44.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SEZL261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.7803, "open_interest": 50.0, "volume": 19.0, "delta": 0.0272, "gamma": 0.003, "vega": 0.0164, "theta": -0.0538, "rho": 0.0014, "theo": 0.1987, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:56:56", "percent_change": -33.3333, "prev_day_close": 0.300000006332994}, {"option": "SEZL261120P00200000", "bid": 47.1, "bid_size": 4.0, "ask": 50.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0028, "vega": 0.0063, "theta": -0.0527, "rho": -0.0069, "theo": 49.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "SEZL261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 1.0072, "open_interest": 34.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0017, "vega": 0.0098, "theta": -0.0324, "rho": 0.0007, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-05T09:35:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL261120P00210000", "bid": 57.3, "bid_size": 9.0, "ask": 60.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 59.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.4, "last_trade_time": "2026-11-05T15:29:51", "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "SEZL261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 42.0, "iv": 1.2701, "open_interest": 140.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.001, "vega": 0.0059, "theta": -0.0197, "rho": 0.0004, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:40:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL261120P00220000", "bid": 67.1, "bid_size": 1.0, "ask": 70.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 69.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-11-05T09:34:20", "percent_change": 0.0, "prev_day_close": 69.6000022888184}, {"option": "SEZL261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.2277, "open_interest": 12.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0122, "rho": 0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:49:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SEZL261120P00230000", "bid": 77.3, "bid_size": 9.0, "ask": 79.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 79.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.3, "last_trade_time": "2026-11-05T09:43:24", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "SEZL261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 97.0, "iv": 1.3795, "open_interest": 14.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0076, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:41:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL261120P00240000", "bid": 87.3, "bid_size": 9.0, "ask": 90.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 89.005, "change": -5.65, "open": 83.9, "high": 83.9, "low": 83.9, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-11-09T09:54:52", "percent_change": -6.30932, "prev_day_close": 89.5499992370606}, {"option": "SEZL261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 112.0, "iv": 1.524, "open_interest": 6.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0049, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T14:49:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL261120P00250000", "bid": 97.3, "bid_size": 9.0, "ask": 99.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 99.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.2, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "SEZL261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.5687, "open_interest": 15.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0032, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:58:51", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SEZL261120P00260000", "bid": 107.1, "bid_size": 2.0, "ask": 110.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 109.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "SEZL261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 1.7529, "open_interest": 2.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T09:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261120P00270000", "bid": 117.3, "bid_size": 8.0, "ask": 120.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 119.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.7, "last_trade_time": "2026-11-06T09:48:06", "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "SEZL261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 32.0, "iv": 1.607, "open_interest": 135.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T14:13:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SEZL261120P00280000", "bid": 127.1, "bid_size": 4.0, "ask": 130.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0444, "rho": 0.0, "theo": 129.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.2, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "SEZL261218C00025000", "bid": 124.4, "bid_size": 1.0, "ask": 128.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0279, "theo": 126.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-11-05T09:31:10", "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "SEZL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.2541, "open_interest": 126.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:10:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261218C00030000", "bid": 119.1, "bid_size": 1.0, "ask": 123.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0335, "theo": 121.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-11-05T09:32:22", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "SEZL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.9224, "open_interest": 19.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-21T13:16:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261218C00035000", "bid": 114.1, "bid_size": 1.0, "ask": 118.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.039, "theo": 116.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-11-05T09:32:22", "percent_change": 0.0, "prev_day_close": 115.599998474121}, {"option": "SEZL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.6484, "open_interest": 37.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-05T15:38:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261218C00040000", "bid": 109.5, "bid_size": 1.0, "ask": 113.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0446, "theo": 111.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.1, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "SEZL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.4154, "open_interest": 17.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-05-07T10:16:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261218C00045000", "bid": 104.8, "bid_size": 1.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0502, "theo": 106.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.6, "last_trade_time": "2026-11-06T09:48:06", "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "SEZL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.2125, "open_interest": 19.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-11T14:50:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261218C00050000", "bid": 99.2, "bid_size": 1.0, "ask": 103.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0557, "theo": 101.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-11-05T09:32:22", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "SEZL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.033, "open_interest": 17.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:37:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261218C00055000", "bid": 94.3, "bid_size": 2.0, "ask": 98.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0612, "theo": 96.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-11-05T09:32:22", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "SEZL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.8718, "open_interest": 24.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0021, "rho": -0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-27T12:24:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261218C00060000", "bid": 89.9, "bid_size": 5.0, "ask": 93.3, "ask_size": 7.0, "iv": 1.22, "open_interest": 14.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0667, "theo": 91.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.7, "last_trade_time": "2026-11-06T15:05:05", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "SEZL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.7254, "open_interest": 15.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0029, "rho": -0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:36:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261218C00065000", "bid": 84.6, "bid_size": 1.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.0722, "theo": 86.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.4, "last_trade_time": "2026-11-05T09:31:10", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "SEZL261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.5913, "open_interest": 41.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0035, "theta": -0.004, "rho": -0.0004, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-05T14:35:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL261218C00070000", "bid": 79.4, "bid_size": 1.0, "ask": 83.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": 0.0776, "theo": 81.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.73, "last_trade_time": "2026-10-30T10:53:29", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "SEZL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.4675, "open_interest": 37.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.005, "theta": -0.0055, "rho": -0.0006, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL261218C00075000", "bid": 74.5, "bid_size": 1.0, "ask": 78.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0071, "theta": 0.0, "rho": 0.0829, "theo": 76.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.03, "last_trade_time": "2026-10-30T10:53:29", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SEZL261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 122.0, "iv": 1.2964, "open_interest": 348.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0076, "rho": -0.0009, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:49:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SEZL261218C00080000", "bid": 69.4, "bid_size": 2.0, "ask": 73.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.0101, "theta": -0.0033, "rho": 0.088, "theo": 71.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.37, "last_trade_time": "2026-09-17T14:49:16", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "SEZL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.2444, "open_interest": 31.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.0101, "theta": -0.0104, "rho": -0.0013, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:32:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL261218C00085000", "bid": 64.5, "bid_size": 1.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0007, "vega": 0.0142, "theta": -0.0076, "rho": 0.093, "theo": 66.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.11, "last_trade_time": "2026-11-05T10:00:12", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "SEZL261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 141.0, "iv": 1.0943, "open_interest": 21.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0007, "vega": 0.0142, "theta": -0.0141, "rho": -0.0019, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:13:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL261218C00090000", "bid": 59.9, "bid_size": 1.0, "ask": 63.7, "ask_size": 1.0, "iv": 0.7188, "open_interest": 25.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.001, "vega": 0.0197, "theta": -0.013, "rho": 0.0976, "theo": 61.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.68, "last_trade_time": "2026-11-05T11:35:19", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "SEZL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.8895, "open_interest": 47.0, "volume": 0.0, "delta": -0.016, "gamma": 0.001, "vega": 0.0198, "theta": -0.0191, "rho": -0.0027, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T12:03:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL261218C00095000", "bid": 55.4, "bid_size": 5.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.7833, "open_interest": 23.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0014, "vega": 0.0271, "theta": -0.0199, "rho": 0.1019, "theo": 57.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.43, "last_trade_time": "2026-10-09T10:39:04", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "SEZL261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.98, "open_interest": 166.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0014, "vega": 0.0273, "theta": -0.0256, "rho": -0.004, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T12:03:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL261218C00100000", "bid": 50.7, "bid_size": 16.0, "ask": 53.8, "ask_size": 25.0, "iv": 0.7592, "open_interest": 76.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.002, "vega": 0.0366, "theta": -0.0286, "rho": 0.1056, "theo": 52.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.4, "last_trade_time": "2026-11-05T15:53:12", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "SEZL261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.7537, "open_interest": 52.0, "volume": 2.0, "delta": -0.0332, "gamma": 0.002, "vega": 0.0367, "theta": -0.0338, "rho": -0.0057, "theo": 0.5094, "change": 0.045, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T10:54:39", "percent_change": 8.57143, "prev_day_close": 0.525000013411045}, {"option": "SEZL261218C00105000", "bid": 46.1, "bid_size": 11.0, "ask": 49.1, "ask_size": 11.0, "iv": 0.7528, "open_interest": 21.0, "volume": 1.0, "delta": 0.9543, "gamma": 0.0027, "vega": 0.0486, "theta": -0.0391, "rho": 0.1086, "theo": 47.4465, "change": 3.57, "open": 50.37, "high": 50.37, "low": 50.37, "tick": "down", "last_trade_price": 50.37, "last_trade_time": "2026-11-09T10:35:53", "percent_change": 7.62821, "prev_day_close": 46.7999992370606}, {"option": "SEZL261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.8181, "open_interest": 325.0, "volume": 3.0, "delta": -0.0471, "gamma": 0.0028, "vega": 0.0487, "theta": -0.0439, "rho": -0.0081, "theo": 0.743, "change": -0.145, "open": 1.11, "high": 1.11, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:25:44", "percent_change": -18.7097, "prev_day_close": 0.774999976158142}, {"option": "SEZL261218C00110000", "bid": 41.5, "bid_size": 18.0, "ask": 44.4, "ask_size": 32.0, "iv": 0.7274, "open_interest": 109.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0036, "vega": 0.0631, "theta": -0.0516, "rho": 0.1107, "theo": 42.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-11-05T12:48:49", "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "SEZL261218P00110000", "bid": 0.45, "bid_size": 45.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.6663, "open_interest": 300.0, "volume": 1.0, "delta": -0.0656, "gamma": 0.0037, "vega": 0.0633, "theta": -0.056, "rho": -0.0113, "theo": 1.0726, "change": 0.075, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 6.97675, "prev_day_close": 1.07499997317791}, {"option": "SEZL261218C00115000", "bid": 36.8, "bid_size": 9.0, "ask": 39.9, "ask_size": 15.0, "iv": 0.6968, "open_interest": 41.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0047, "vega": 0.0801, "theta": -0.0658, "rho": 0.1117, "theo": 38.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.98, "last_trade_time": "2026-11-05T14:29:25", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "SEZL261218P00115000", "bid": 0.5, "bid_size": 134.0, "ask": 2.25, "ask_size": 81.0, "iv": 0.6681, "open_interest": 42.0, "volume": 4.0, "delta": -0.0898, "gamma": 0.0048, "vega": 0.0803, "theta": -0.0698, "rho": -0.0154, "theo": 1.5287, "change": -0.125, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:29:15", "percent_change": -7.6923, "prev_day_close": 1.62499994039536}, {"option": "SEZL261218C00120000", "bid": 32.4, "bid_size": 26.0, "ask": 35.5, "ask_size": 17.0, "iv": 0.6769, "open_interest": 39.0, "volume": 2.0, "delta": 0.8814, "gamma": 0.006, "vega": 0.099, "theta": -0.0814, "rho": 0.1114, "theo": 33.9195, "change": 1.45, "open": 34.5, "high": 35.0, "low": 34.5, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-09T12:11:52", "percent_change": 4.3219, "prev_day_close": 33.5500011444092}, {"option": "SEZL261218P00120000", "bid": 1.15, "bid_size": 122.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.6716, "open_interest": 26.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.006, "vega": 0.0992, "theta": -0.085, "rho": -0.0207, "theo": 2.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:54:10", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SEZL261218C00125000", "bid": 28.5, "bid_size": 51.0, "ask": 31.4, "ask_size": 74.0, "iv": 0.6774, "open_interest": 52.0, "volume": 6.0, "delta": 0.844, "gamma": 0.0073, "vega": 0.1191, "theta": -0.0976, "rho": 0.1098, "theo": 29.7591, "change": 2.05, "open": 33.6, "high": 33.6, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T12:11:31", "percent_change": 6.86767, "prev_day_close": 29.8499994277954}, {"option": "SEZL261218P00125000", "bid": 1.15, "bid_size": 122.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.6145, "open_interest": 35.0, "volume": 69.0, "delta": -0.1581, "gamma": 0.0074, "vega": 0.1194, "theta": -0.1008, "rho": -0.027, "theo": 2.9657, "change": -0.175, "open": 2.9, "high": 2.9, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:25:44", "percent_change": -6.19469, "prev_day_close": 2.82500004768372}, {"option": "SEZL261218C00130000", "bid": 24.3, "bid_size": 65.0, "ask": 27.4, "ask_size": 52.0, "iv": 0.6516, "open_interest": 59.0, "volume": 1.0, "delta": 0.7995, "gamma": 0.0087, "vega": 0.1393, "theta": -0.1135, "rho": 0.1066, "theo": 25.837, "change": 1.9, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T12:09:47", "percent_change": 7.27969, "prev_day_close": 26.1000003814697}, {"option": "SEZL261218P00130000", "bid": 2.15, "bid_size": 102.0, "ask": 5.7, "ask_size": 134.0, "iv": 0.6435, "open_interest": 28.0, "volume": 120.0, "delta": -0.2029, "gamma": 0.0088, "vega": 0.1395, "theta": -0.1165, "rho": -0.0345, "theo": 4.0245, "change": -0.05, "open": 4.5, "high": 4.5, "low": 3.3, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:02:24", "percent_change": -1.2987, "prev_day_close": 3.84999990463257}, {"option": "SEZL261218C00135000", "bid": 20.9, "bid_size": 59.0, "ask": 23.8, "ask_size": 57.0, "iv": 0.6517, "open_interest": 83.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0101, "vega": 0.1581, "theta": -0.1281, "rho": 0.102, "theo": 22.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-11-06T12:09:19", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "SEZL261218P00135000", "bid": 3.5, "bid_size": 132.0, "ask": 6.8, "ask_size": 61.0, "iv": 0.6282, "open_interest": 42.0, "volume": 5.0, "delta": -0.2544, "gamma": 0.0101, "vega": 0.1584, "theta": -0.1308, "rho": -0.0429, "theo": 5.3602, "change": -0.5, "open": 4.6, "high": 5.1, "low": 4.6, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:43:26", "percent_change": -8.92857, "prev_day_close": 5.59999990463257}, {"option": "SEZL261218C00140000", "bid": 18.0, "bid_size": 7.0, "ask": 20.3, "ask_size": 69.0, "iv": 0.651, "open_interest": 22.0, "volume": 3.0, "delta": 0.6915, "gamma": 0.0112, "vega": 0.1744, "theta": -0.1404, "rho": 0.0961, "theo": 18.8472, "change": 0.4, "open": 21.65, "high": 21.65, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T15:37:03", "percent_change": 2.04082, "prev_day_close": 19.5999994277954}, {"option": "SEZL261218P00140000", "bid": 5.5, "bid_size": 215.0, "ask": 8.2, "ask_size": 203.0, "iv": 0.6249, "open_interest": 1111.0, "volume": 1.0, "delta": -0.3118, "gamma": 0.0113, "vega": 0.1747, "theta": -0.1429, "rho": -0.052, "theo": 7.0035, "change": -1.55, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T12:26:16", "percent_change": -20.0, "prev_day_close": 7.75000023841858}, {"option": "SEZL261218C00145000", "bid": 15.0, "bid_size": 9.0, "ask": 17.3, "ask_size": 51.0, "iv": 0.6442, "open_interest": 122.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0122, "vega": 0.1868, "theta": -0.1495, "rho": 0.0891, "theo": 15.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-06T09:33:48", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "SEZL261218P00145000", "bid": 7.0, "bid_size": 108.0, "ask": 10.4, "ask_size": 75.0, "iv": 0.6123, "open_interest": 26.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0123, "vega": 0.187, "theta": -0.1517, "rho": -0.0615, "theo": 8.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T13:37:06", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SEZL261218C00150000", "bid": 12.0, "bid_size": 55.0, "ask": 14.8, "ask_size": 137.0, "iv": 0.6343, "open_interest": 181.0, "volume": 1.0, "delta": 0.5667, "gamma": 0.0128, "vega": 0.1946, "theta": -0.1548, "rho": 0.0812, "theo": 13.1539, "change": 0.94, "open": 14.89, "high": 14.89, "low": 14.89, "tick": "down", "last_trade_price": 14.89, "last_trade_time": "2026-11-09T13:10:07", "percent_change": 6.73835, "prev_day_close": 13.9500002861023}, {"option": "SEZL261218P00150000", "bid": 9.8, "bid_size": 70.0, "ask": 12.8, "ask_size": 51.0, "iv": 0.6221, "open_interest": 8.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0129, "vega": 0.1946, "theta": -0.1567, "rho": -0.071, "theo": 11.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T13:06:51", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "SEZL261218C00155000", "bid": 9.5, "bid_size": 81.0, "ask": 12.6, "ask_size": 120.0, "iv": 0.6291, "open_interest": 60.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.013, "vega": 0.1973, "theta": -0.156, "rho": 0.0729, "theo": 10.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-05T10:43:05", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SEZL261218P00155000", "bid": 12.7, "bid_size": 40.0, "ask": 15.5, "ask_size": 38.0, "iv": 0.6249, "open_interest": 30.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0132, "vega": 0.1968, "theta": -0.1578, "rho": -0.0798, "theo": 13.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T09:37:20", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "SEZL261218C00160000", "bid": 7.2, "bid_size": 1.0, "ask": 10.1, "ask_size": 94.0, "iv": 0.6416, "open_interest": 25.0, "volume": 2.0, "delta": 0.4394, "gamma": 0.013, "vega": 0.1949, "theta": -0.1533, "rho": 0.0644, "theo": 8.8003, "change": -0.05, "open": 10.03, "high": 10.1, "low": 10.03, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T13:48:27", "percent_change": -0.492612, "prev_day_close": 10.1500000953674}, {"option": "SEZL261218P00160000", "bid": 15.5, "bid_size": 12.0, "ask": 18.4, "ask_size": 14.0, "iv": 0.6143, "open_interest": 1.0, "volume": 5.0, "delta": -0.567, "gamma": 0.0132, "vega": 0.194, "theta": -0.1549, "rho": -0.088, "theo": 16.9338, "change": -3.5, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T09:54:51", "percent_change": -18.8172, "prev_day_close": 18.6000003814697}, {"option": "SEZL261218C00165000", "bid": 5.5, "bid_size": 56.0, "ask": 8.8, "ask_size": 81.0, "iv": 0.6162, "open_interest": 256.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0126, "vega": 0.1881, "theta": -0.1471, "rho": 0.0561, "theo": 7.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T15:11:54", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SEZL261218P00165000", "bid": 18.7, "bid_size": 10.0, "ask": 21.6, "ask_size": 12.0, "iv": 0.6061, "open_interest": 3.0, "volume": 4.0, "delta": -0.6283, "gamma": 0.0128, "vega": 0.1864, "theta": -0.1486, "rho": -0.0949, "theo": 20.2331, "change": -3.4, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T09:54:51", "percent_change": -15.814, "prev_day_close": 21.5}, {"option": "SEZL261218C00170000", "bid": 4.0, "bid_size": 49.0, "ask": 7.2, "ask_size": 115.0, "iv": 0.6045, "open_interest": 311.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0119, "vega": 0.1775, "theta": -0.1381, "rho": 0.0482, "theo": 5.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-11-06T15:08:57", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SEZL261218P00170000", "bid": 22.0, "bid_size": 7.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.5842, "open_interest": 4.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0122, "vega": 0.1749, "theta": -0.1395, "rho": -0.0999, "theo": 23.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-07-21T15:41:34", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "SEZL261218C00175000", "bid": 3.0, "bid_size": 9.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.5918, "open_interest": 8.0, "volume": 2.0, "delta": 0.2723, "gamma": 0.011, "vega": 0.1642, "theta": -0.1271, "rho": 0.0408, "theo": 4.4911, "change": -0.33, "open": 4.87, "high": 4.87, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T13:38:36", "percent_change": -6.34615, "prev_day_close": 5.20000004768372}, {"option": "SEZL261218P00175000", "bid": 26.0, "bid_size": 7.0, "ask": 28.8, "ask_size": 7.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0113, "vega": 0.161, "theta": -0.1284, "rho": -0.1027, "theo": 27.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SEZL261218C00180000", "bid": 2.0, "bid_size": 16.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.6033, "open_interest": 33.0, "volume": 72.0, "delta": 0.227, "gamma": 0.01, "vega": 0.1491, "theta": -0.1148, "rho": 0.0342, "theo": 3.5329, "change": 0.0, "open": 4.36, "high": 4.5, "low": 4.16, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:03:15", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SEZL261218P00180000", "bid": 30.2, "bid_size": 7.0, "ask": 32.4, "ask_size": 7.0, "iv": 0.5753, "open_interest": 3.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0104, "vega": 0.144, "theta": -0.116, "rho": -0.1039, "theo": 31.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.48, "last_trade_time": "2026-08-19T11:23:47", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "SEZL261218C00185000", "bid": 1.0, "bid_size": 13.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.5647, "open_interest": 4.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.009, "vega": 0.1331, "theta": -0.102, "rho": 0.0283, "theo": 2.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:00:11", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "SEZL261218P00185000", "bid": 34.0, "bid_size": 7.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.5648, "open_interest": 6.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0093, "vega": 0.126, "theta": -0.103, "rho": -0.1035, "theo": 35.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T09:58:11", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "SEZL261218C00190000", "bid": 1.3, "bid_size": 1.0, "ask": 3.4, "ask_size": 289.0, "iv": 0.6218, "open_interest": 3712.0, "volume": 2.0, "delta": 0.1531, "gamma": 0.0079, "vega": 0.117, "theta": -0.0893, "rho": 0.0232, "theo": 2.1442, "change": -0.925, "open": 2.9, "high": 2.9, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:55:02", "percent_change": -32.1739, "prev_day_close": 2.87500005960464}, {"option": "SEZL261218P00190000", "bid": 38.5, "bid_size": 7.0, "ask": 41.4, "ask_size": 7.0, "iv": 0.5597, "open_interest": 9.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0083, "vega": 0.1084, "theta": -0.0901, "rho": -0.0986, "theo": 40.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-10-15T12:28:32", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "SEZL261218C00195000", "bid": 0.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.6135, "open_interest": 13.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0068, "vega": 0.1015, "theta": -0.0771, "rho": 0.0189, "theo": 1.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-05T14:02:34", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SEZL261218P00195000", "bid": 43.0, "bid_size": 7.0, "ask": 46.1, "ask_size": 8.0, "iv": 0.5546, "open_interest": 1.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0073, "vega": 0.0907, "theta": -0.0776, "rho": -0.0905, "theo": 44.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.41, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "SEZL261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.6271, "open_interest": 7.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0058, "vega": 0.087, "theta": -0.0658, "rho": 0.0153, "theo": 1.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:04:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SEZL261218P00200000", "bid": 48.0, "bid_size": 3.0, "ask": 50.9, "ask_size": 3.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0064, "vega": 0.0738, "theta": -0.0664, "rho": -0.0849, "theo": 49.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "SEZL261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.6838, "open_interest": 39.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0041, "vega": 0.0619, "theta": -0.0464, "rho": 0.0097, "theo": 0.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:04:51", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SEZL261218P00210000", "bid": 57.4, "bid_size": 6.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0048, "vega": 0.0415, "theta": -0.0482, "rho": -0.0557, "theo": 59.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-11-05T09:31:17", "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "SEZL261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.7411, "open_interest": 5.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0028, "vega": 0.0425, "theta": -0.0316, "rho": 0.0061, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SEZL261218P00220000", "bid": 67.1, "bid_size": 5.0, "ask": 70.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9862, "gamma": 0.0031, "vega": 0.0136, "theta": -0.037, "rho": -0.0219, "theo": 69.033, "change": -0.25, "open": 69.4, "high": 69.4, "low": 69.4, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-11-09T15:55:02", "percent_change": -0.35894, "prev_day_close": 69.6500015258789}, {"option": "SEZL261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.7953, "open_interest": 3.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0019, "vega": 0.0284, "theta": -0.0209, "rho": 0.0037, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SEZL261218P00230000", "bid": 77.1, "bid_size": 7.0, "ask": 80.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 79.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-11-05T09:57:31", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "SEZL261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.8275, "open_interest": 3.0, "volume": 1.0, "delta": 0.0148, "gamma": 0.0012, "vega": 0.0186, "theta": -0.0136, "rho": 0.0023, "theo": 0.1407, "change": -0.465, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:12:00", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "SEZL261218P00240000", "bid": 87.1, "bid_size": 1.0, "ask": 90.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 89.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.4, "last_trade_time": "2026-11-05T15:29:51", "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "SEZL261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 69.0, "iv": 0.6993, "open_interest": 27.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0008, "vega": 0.012, "theta": -0.0086, "rho": 0.0014, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-17T15:11:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL261218P00250000", "bid": 97.1, "bid_size": 1.0, "ask": 100.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 99.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.2, "last_trade_time": "2026-11-05T09:43:24", "percent_change": 0.0, "prev_day_close": 99.6499977111816}, {"option": "SEZL261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 33.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0054, "rho": 0.0008, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 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": "SEZL261218P00260000", "bid": 107.1, "bid_size": 1.0, "ask": 110.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 109.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.1, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "SEZL261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.8776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0034, "rho": 0.0005, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "SEZL261218P00270000", "bid": 117.1, "bid_size": 1.0, "ask": 120.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 119.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.2, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "SEZL261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.9498, "open_interest": 5.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.003, "theta": -0.0021, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-28T09:47:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL261218P00280000", "bid": 127.1, "bid_size": 1.0, "ask": 130.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 129.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.7, "last_trade_time": "2026-11-05T09:39:36", "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "SEZL270115C00025000", "bid": 124.3, "bid_size": 1.0, "ask": 128.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0474, "theo": 126.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.87, "last_trade_time": "2026-01-20T14:36:00", "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "SEZL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.4874, "open_interest": 15.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-31T10:46:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL270115C00030000", "bid": 119.3, "bid_size": 1.0, "ask": 123.3, "ask_size": 5.0, "iv": 1.4451, "open_interest": 69.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0568, "theo": 121.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.85, "last_trade_time": "2026-08-20T15:45:57", "percent_change": 0.0, "prev_day_close": 120.699996948242}, {"option": "SEZL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.2341, "open_interest": 25.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0012, "rho": -0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-02T12:43:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL270115C00035000", "bid": 114.2, "bid_size": 1.0, "ask": 118.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0662, "theo": 116.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.4, "last_trade_time": "2026-07-14T12:53:04", "percent_change": 0.0, "prev_day_close": 115.850002288818}, {"option": "SEZL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.025, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0019, "theta": -0.0016, "rho": -0.0003, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-31T10:46:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL270115C00040000", "bid": 109.4, "bid_size": 1.0, "ask": 113.4, "ask_size": 1.0, "iv": 1.2216, "open_interest": 11.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0756, "theo": 111.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.4, "last_trade_time": "2026-07-16T09:31:57", "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "SEZL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.8471, "open_interest": 4.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0021, "rho": -0.0004, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-20T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL270115C00045000", "bid": 104.3, "bid_size": 2.0, "ask": 108.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.0849, "theo": 106.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.76, "last_trade_time": "2026-10-29T13:45:28", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "SEZL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 116.0, "iv": 1.5079, "open_interest": 9.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0027, "rho": -0.0005, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T15:28:49", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SEZL270115C00050000", "bid": 99.7, "bid_size": 1.0, "ask": 103.5, "ask_size": 5.0, "iv": 1.0451, "open_interest": 51.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.0942, "theo": 101.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.74, "last_trade_time": "2026-11-05T11:55:29", "percent_change": 0.0, "prev_day_close": 101.050003051758}, {"option": "SEZL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.3412, "open_interest": 350.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.005, "theta": -0.0036, "rho": -0.0008, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-09-09T13:20:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL270115C00055000", "bid": 94.7, "bid_size": 1.0, "ask": 98.5, "ask_size": 3.0, "iv": 0.8757, "open_interest": 21.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0069, "theta": 0.0, "rho": 0.1033, "theo": 96.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-08-10T12:51:24", "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "SEZL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 119.0, "iv": 1.2339, "open_interest": 1000.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.007, "theta": -0.0047, "rho": -0.0011, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T15:28:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SEZL270115C00060000", "bid": 89.6, "bid_size": 1.0, "ask": 93.6, "ask_size": 3.0, "iv": 0.8978, "open_interest": 61.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0095, "theta": 0.0, "rho": 0.1124, "theo": 91.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-10-14T15:21:17", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "SEZL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.3205, "open_interest": 60.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0062, "rho": -0.0016, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-05T11:00:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SEZL270115C00065000", "bid": 84.7, "bid_size": 2.0, "ask": 88.7, "ask_size": 3.0, "iv": 0.7638, "open_interest": 55.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0129, "theta": 0.0, "rho": 0.1212, "theo": 86.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.04, "last_trade_time": "2026-06-22T09:30:20", "percent_change": 0.0, "prev_day_close": 86.1999969482422}, {"option": "SEZL270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 32.0, "iv": 1.0978, "open_interest": 22.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0129, "theta": -0.0081, "rho": -0.0022, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-11T11:10:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SEZL270115C00070000", "bid": 80.1, "bid_size": 1.0, "ask": 83.8, "ask_size": 1.0, "iv": 0.8714, "open_interest": 83.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0005, "vega": 0.0174, "theta": -0.0012, "rho": 0.1297, "theo": 81.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-02T15:47:41", "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "SEZL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.9639, "open_interest": 40.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0005, "vega": 0.0175, "theta": -0.0106, "rho": -0.0031, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:55:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL270115C00075000", "bid": 75.2, "bid_size": 1.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.8459, "open_interest": 105.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0007, "vega": 0.0232, "theta": -0.0049, "rho": 0.138, "theo": 77.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.58, "last_trade_time": "2026-10-29T13:18:08", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "SEZL270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 24.0, "iv": 1.0095, "open_interest": 23.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0233, "theta": -0.0137, "rho": -0.0043, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T12:00:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SEZL270115C00080000", "bid": 71.0, "bid_size": 8.0, "ask": 74.0, "ask_size": 20.0, "iv": 0.8779, "open_interest": 34.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0009, "vega": 0.0306, "theta": -0.0093, "rho": 0.1457, "theo": 72.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-10-12T09:33:09", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "SEZL270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 19.0, "iv": 0.8742, "open_interest": 5.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0009, "vega": 0.0307, "theta": -0.0176, "rho": -0.0059, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-09-03T13:20:21", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SEZL270115C00085000", "bid": 66.1, "bid_size": 6.0, "ask": 69.1, "ask_size": 11.0, "iv": 0.8177, "open_interest": 10.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0012, "vega": 0.0399, "theta": -0.0145, "rho": 0.1529, "theo": 67.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.75, "last_trade_time": "2026-07-30T10:00:19", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "SEZL270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.9057, "open_interest": 7.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0012, "vega": 0.04, "theta": -0.0223, "rho": -0.0081, "theo": 0.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T14:34:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL270115C00090000", "bid": 61.3, "bid_size": 5.0, "ask": 64.0, "ask_size": 15.0, "iv": 0.7496, "open_interest": 142.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0016, "vega": 0.0512, "theta": -0.0207, "rho": 0.1593, "theo": 62.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.76, "last_trade_time": "2026-11-05T13:54:21", "percent_change": 0.0, "prev_day_close": 62.1500015258789}, {"option": "SEZL270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.8342, "open_interest": 33.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0016, "vega": 0.0515, "theta": -0.028, "rho": -0.0109, "theo": 0.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T09:37:25", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "SEZL270115C00095000", "bid": 56.9, "bid_size": 20.0, "ask": 59.8, "ask_size": 32.0, "iv": 0.7847, "open_interest": 25.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0021, "vega": 0.0648, "theta": -0.0279, "rho": 0.1648, "theo": 57.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.56, "last_trade_time": "2026-11-06T15:55:40", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "SEZL270115P00095000", "bid": 0.8, "bid_size": 15.0, "ask": 2.25, "ask_size": 148.0, "iv": 0.7962, "open_interest": 47.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0021, "vega": 0.065, "theta": -0.0346, "rho": -0.0146, "theo": 1.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:18:11", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "SEZL270115C00100000", "bid": 52.5, "bid_size": 20.0, "ask": 55.3, "ask_size": 82.0, "iv": 0.7735, "open_interest": 127.0, "volume": 1.0, "delta": 0.9375, "gamma": 0.0027, "vega": 0.0806, "theta": -0.036, "rho": 0.1692, "theo": 53.368, "change": 5.0, "open": 57.9, "high": 57.9, "low": 57.9, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-11-09T09:54:51", "percent_change": 9.4518, "prev_day_close": 52.8999996185303}, {"option": "SEZL270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.7461, "open_interest": 18.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0027, "vega": 0.0808, "theta": -0.0422, "rho": -0.0192, "theo": 1.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T14:48:31", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SEZL270115C00105000", "bid": 47.6, "bid_size": 12.0, "ask": 50.8, "ask_size": 35.0, "iv": 0.7278, "open_interest": 65.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0034, "vega": 0.0985, "theta": -0.045, "rho": 0.1723, "theo": 48.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-11-05T10:05:38", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SEZL270115P00105000", "bid": 0.4, "bid_size": 154.0, "ask": 3.8, "ask_size": 141.0, "iv": 0.7176, "open_interest": 17.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0034, "vega": 0.0988, "theta": -0.0507, "rho": -0.025, "theo": 1.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SEZL270115C00110000", "bid": 43.3, "bid_size": 10.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.6929, "open_interest": 14.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0041, "vega": 0.118, "theta": -0.0546, "rho": 0.174, "theo": 44.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T11:30:38", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "SEZL270115P00110000", "bid": 1.05, "bid_size": 28.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.6593, "open_interest": 67.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0041, "vega": 0.1186, "theta": -0.0598, "rho": -0.0318, "theo": 2.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-05T11:19:13", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SEZL270115C00115000", "bid": 39.0, "bid_size": 30.0, "ask": 42.3, "ask_size": 42.0, "iv": 0.6934, "open_interest": 14.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0049, "vega": 0.1388, "theta": -0.0647, "rho": 0.1742, "theo": 40.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-19T13:15:04", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "SEZL270115P00115000", "bid": 1.4, "bid_size": 117.0, "ask": 4.6, "ask_size": 95.0, "iv": 0.6518, "open_interest": 4.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0049, "vega": 0.1393, "theta": -0.0694, "rho": -0.0401, "theo": 3.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T12:43:49", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "SEZL270115C00120000", "bid": 35.1, "bid_size": 45.0, "ask": 38.2, "ask_size": 105.0, "iv": 0.681, "open_interest": 189.0, "volume": 2.0, "delta": 0.837, "gamma": 0.0057, "vega": 0.1602, "theta": -0.0748, "rho": 0.1726, "theo": 36.3684, "change": 4.25, "open": 40.2, "high": 40.4, "low": 40.2, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-11-09T09:54:51", "percent_change": 11.7566, "prev_day_close": 36.1499996185303}, {"option": "SEZL270115P00120000", "bid": 2.35, "bid_size": 128.0, "ask": 6.0, "ask_size": 144.0, "iv": 0.6584, "open_interest": 6.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0058, "vega": 0.1607, "theta": -0.0791, "rho": -0.0494, "theo": 4.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:20:36", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SEZL270115C00125000", "bid": 31.5, "bid_size": 59.0, "ask": 34.5, "ask_size": 120.0, "iv": 0.6782, "open_interest": 176.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0066, "vega": 0.1812, "theta": -0.0846, "rho": 0.1696, "theo": 32.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-11-06T12:18:49", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "SEZL270115P00125000", "bid": 3.5, "bid_size": 139.0, "ask": 7.1, "ask_size": 118.0, "iv": 0.6479, "open_interest": 18.0, "volume": 1.0, "delta": -0.2007, "gamma": 0.0066, "vega": 0.1818, "theta": -0.0885, "rho": -0.0598, "theo": 5.4274, "change": -0.05, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:44:30", "percent_change": -0.943398, "prev_day_close": 5.30000007152557}, {"option": "SEZL270115C00130000", "bid": 28.2, "bid_size": 21.0, "ask": 30.9, "ask_size": 39.0, "iv": 0.6743, "open_interest": 19.0, "volume": 2.0, "delta": 0.7618, "gamma": 0.0074, "vega": 0.201, "theta": -0.0938, "rho": 0.165, "theo": 29.0097, "change": 3.55, "open": 32.7, "high": 32.7, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-11-09T09:54:51", "percent_change": 12.1784, "prev_day_close": 29.1499996185303}, {"option": "SEZL270115P00130000", "bid": 4.9, "bid_size": 77.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.6161, "open_interest": 9.0, "volume": 1.0, "delta": -0.2407, "gamma": 0.0074, "vega": 0.2018, "theta": -0.0973, "rho": -0.0717, "theo": 6.8282, "change": -0.55, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T14:37:36", "percent_change": -8.0292, "prev_day_close": 6.85000014305115}, {"option": "SEZL270115C00135000", "bid": 24.8, "bid_size": 60.0, "ask": 27.5, "ask_size": 124.0, "iv": 0.6624, "open_interest": 237.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0081, "vega": 0.2188, "theta": -0.1018, "rho": 0.1589, "theo": 25.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T12:21:22", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "SEZL270115P00135000", "bid": 6.5, "bid_size": 107.0, "ask": 10.1, "ask_size": 138.0, "iv": 0.6333, "open_interest": 37.0, "volume": 3.0, "delta": -0.284, "gamma": 0.0082, "vega": 0.2194, "theta": -0.105, "rho": -0.0839, "theo": 8.4737, "change": -0.44, "open": 8.41, "high": 8.41, "low": 8.41, "tick": "no_change", "last_trade_price": 8.41, "last_trade_time": "2026-11-09T10:57:56", "percent_change": -4.97175, "prev_day_close": 8.85000014305115}, {"option": "SEZL270115C00140000", "bid": 21.6, "bid_size": 47.0, "ask": 24.5, "ask_size": 98.0, "iv": 0.6543, "open_interest": 141.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0087, "vega": 0.2338, "theta": -0.1085, "rho": 0.1515, "theo": 22.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-05T13:22:51", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SEZL270115P00140000", "bid": 8.8, "bid_size": 74.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.6111, "open_interest": 6.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0088, "vega": 0.2344, "theta": -0.1113, "rho": -0.0969, "theo": 10.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T10:40:40", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SEZL270115C00145000", "bid": 18.9, "bid_size": 34.0, "ask": 21.7, "ask_size": 115.0, "iv": 0.6512, "open_interest": 67.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0092, "vega": 0.2455, "theta": -0.1136, "rho": 0.1432, "theo": 19.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-05T10:22:23", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "SEZL270115P00145000", "bid": 11.1, "bid_size": 86.0, "ask": 13.9, "ask_size": 101.0, "iv": 0.6294, "open_interest": 72.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0094, "vega": 0.2459, "theta": -0.1161, "rho": -0.1097, "theo": 12.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.57, "last_trade_time": "2026-07-17T10:59:20", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "SEZL270115C00150000", "bid": 16.0, "bid_size": 72.0, "ask": 18.6, "ask_size": 97.0, "iv": 0.6289, "open_interest": 93.0, "volume": 5.0, "delta": 0.578, "gamma": 0.0096, "vega": 0.2535, "theta": -0.117, "rho": 0.134, "theo": 17.2577, "change": 2.1, "open": 18.8, "high": 20.0, "low": 18.8, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T10:15:56", "percent_change": 11.7318, "prev_day_close": 17.8999996185303}, {"option": "SEZL270115P00150000", "bid": 13.5, "bid_size": 54.0, "ask": 16.3, "ask_size": 35.0, "iv": 0.6244, "open_interest": 11.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0098, "vega": 0.2536, "theta": -0.1191, "rho": -0.1231, "theo": 14.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T11:31:53", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "SEZL270115C00155000", "bid": 13.6, "bid_size": 73.0, "ask": 16.9, "ask_size": 74.0, "iv": 0.6351, "open_interest": 29.0, "volume": 1.0, "delta": 0.5296, "gamma": 0.0098, "vega": 0.2577, "theta": -0.1186, "rho": 0.1243, "theo": 14.9635, "change": 0.96, "open": 16.51, "high": 16.51, "low": 16.51, "tick": "down", "last_trade_price": 16.51, "last_trade_time": "2026-11-09T13:10:07", "percent_change": 6.17363, "prev_day_close": 15.5500001907349}, {"option": "SEZL270115P00155000", "bid": 16.2, "bid_size": 10.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.6196, "open_interest": 0.0, "volume": 2.0, "delta": -0.4761, "gamma": 0.01, "vega": 0.2574, "theta": -0.1204, "rho": -0.1357, "theo": 17.6622, "change": -2.55, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T09:54:51", "percent_change": -13.7466, "prev_day_close": 18.5500001907349}, {"option": "SEZL270115C00160000", "bid": 11.4, "bid_size": 114.0, "ask": 14.8, "ask_size": 127.0, "iv": 0.6284, "open_interest": 70.0, "volume": 0.0, "delta": 0.482, "gamma": 0.0099, "vega": 0.2581, "theta": -0.1185, "rho": 0.1144, "theo": 12.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-11-06T12:25:42", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SEZL270115P00160000", "bid": 18.6, "bid_size": 56.0, "ask": 21.9, "ask_size": 56.0, "iv": 0.6075, "open_interest": 59.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0101, "vega": 0.2571, "theta": -0.1199, "rho": -0.146, "theo": 20.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T10:48:02", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SEZL270115C00165000", "bid": 9.5, "bid_size": 129.0, "ask": 13.0, "ask_size": 180.0, "iv": 0.6249, "open_interest": 80.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.0098, "vega": 0.255, "theta": -0.1167, "rho": 0.1045, "theo": 11.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-05T10:48:55", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SEZL270115P00165000", "bid": 22.2, "bid_size": 9.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.6119, "open_interest": 1.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.01, "vega": 0.2532, "theta": -0.1179, "rho": -0.157, "theo": 23.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-07-16T15:44:33", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SEZL270115C00170000", "bid": 7.9, "bid_size": 139.0, "ask": 11.3, "ask_size": 145.0, "iv": 0.621, "open_interest": 47.0, "volume": 1.0, "delta": 0.3917, "gamma": 0.0096, "vega": 0.2487, "theta": -0.1136, "rho": 0.0946, "theo": 9.5054, "change": 0.9, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T10:18:02", "percent_change": 8.82353, "prev_day_close": 10.1999998092651}, {"option": "SEZL270115P00170000", "bid": 25.7, "bid_size": 14.0, "ask": 28.4, "ask_size": 9.0, "iv": 0.6119, "open_interest": 5.0, "volume": 1.0, "delta": -0.617, "gamma": 0.0098, "vega": 0.2463, "theta": -0.1145, "rho": -0.166, "theo": 27.1822, "change": -4.5, "open": 23.6, "high": 23.6, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-09T15:13:34", "percent_change": -16.0142, "prev_day_close": 28.1000003814697}, {"option": "SEZL270115C00175000", "bid": 6.4, "bid_size": 147.0, "ask": 9.8, "ask_size": 140.0, "iv": 0.6154, "open_interest": 43.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0092, "vega": 0.2399, "theta": -0.1093, "rho": 0.0853, "theo": 8.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T13:06:23", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SEZL270115P00175000", "bid": 29.4, "bid_size": 7.0, "ask": 31.8, "ask_size": 7.0, "iv": 0.6077, "open_interest": 2.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0095, "vega": 0.2364, "theta": -0.1099, "rho": -0.1727, "theo": 30.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-07-13T11:12:26", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "SEZL270115C00180000", "bid": 5.2, "bid_size": 126.0, "ask": 8.8, "ask_size": 167.0, "iv": 0.6192, "open_interest": 30.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0088, "vega": 0.2288, "theta": -0.104, "rho": 0.0763, "theo": 6.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-06T14:46:14", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SEZL270115P00180000", "bid": 32.4, "bid_size": 3.0, "ask": 35.9, "ask_size": 3.0, "iv": 0.5905, "open_interest": 3.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0091, "vega": 0.2236, "theta": -0.1044, "rho": -0.1774, "theo": 34.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.05, "last_trade_time": "2026-07-13T11:12:26", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "SEZL270115C00185000", "bid": 4.1, "bid_size": 21.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.6045, "open_interest": 5.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0084, "vega": 0.2161, "theta": -0.0981, "rho": 0.0678, "theo": 5.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.99, "last_trade_time": "2026-11-05T09:53:45", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SEZL270115P00185000", "bid": 36.4, "bid_size": 5.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.5821, "open_interest": 2.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0087, "vega": 0.2098, "theta": -0.0982, "rho": -0.181, "theo": 38.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.84, "last_trade_time": "2026-07-15T14:55:38", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "SEZL270115C00190000", "bid": 3.3, "bid_size": 85.0, "ask": 6.9, "ask_size": 99.0, "iv": 0.6208, "open_interest": 7.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0078, "vega": 0.2024, "theta": -0.0916, "rho": 0.0601, "theo": 4.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T14:23:54", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "SEZL270115P00190000", "bid": 40.9, "bid_size": 9.0, "ask": 43.9, "ask_size": 7.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0082, "vega": 0.1941, "theta": -0.0916, "rho": -0.1823, "theo": 42.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "SEZL270115C00195000", "bid": 2.75, "bid_size": 86.0, "ask": 6.1, "ask_size": 121.0, "iv": 0.6261, "open_interest": 5.0, "volume": 1.0, "delta": 0.2124, "gamma": 0.0073, "vega": 0.1879, "theta": -0.085, "rho": 0.0529, "theo": 4.1789, "change": -0.25, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T14:36:28", "percent_change": -4.90196, "prev_day_close": 5.10000002384186}, {"option": "SEZL270115P00195000", "bid": 44.9, "bid_size": 7.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0077, "vega": 0.1781, "theta": -0.0846, "rho": -0.18, "theo": 46.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "SEZL270115C00200000", "bid": 2.15, "bid_size": 225.0, "ask": 5.5, "ask_size": 230.0, "iv": 0.6303, "open_interest": 278.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0067, "vega": 0.1734, "theta": -0.0782, "rho": 0.0464, "theo": 3.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T14:31:42", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SEZL270115P00200000", "bid": 49.5, "bid_size": 7.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.5939, "open_interest": 11.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0071, "vega": 0.1611, "theta": -0.0777, "rho": -0.1798, "theo": 51.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.2, "last_trade_time": "2026-11-05T14:54:39", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "SEZL270115C00210000", "bid": 0.9, "bid_size": 37.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.6276, "open_interest": 63.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0056, "vega": 0.1446, "theta": -0.065, "rho": 0.0353, "theo": 2.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-02T10:36:45", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SEZL270115P00210000", "bid": 58.7, "bid_size": 5.0, "ask": 61.9, "ask_size": 5.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.006, "vega": 0.1278, "theta": -0.0639, "rho": -0.1664, "theo": 60.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "SEZL270115C00220000", "bid": 0.05, "bid_size": 29.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.6243, "open_interest": 58.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0045, "vega": 0.118, "theta": -0.0528, "rho": 0.0266, "theo": 1.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:23:29", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SEZL270115P00220000", "bid": 67.7, "bid_size": 4.0, "ask": 71.3, "ask_size": 5.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0051, "vega": 0.0952, "theta": -0.0512, "rho": -0.1455, "theo": 69.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.83, "last_trade_time": "2026-07-13T11:09:30", "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "SEZL270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.6474, "open_interest": 8.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0036, "vega": 0.0946, "theta": -0.0422, "rho": 0.0198, "theo": 1.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-30T10:00:09", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "SEZL270115P00230000", "bid": 77.8, "bid_size": 3.0, "ask": 80.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0043, "vega": 0.0644, "theta": -0.0413, "rho": -0.1131, "theo": 79.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.71, "last_trade_time": "2026-07-13T11:09:30", "percent_change": 0.0, "prev_day_close": 80.0500030517578}, {"option": "SEZL270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.6855, "open_interest": 16.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0029, "vega": 0.0747, "theta": -0.0333, "rho": 0.0146, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-22T09:30:12", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SEZL270115P00240000", "bid": 87.2, "bid_size": 5.0, "ask": 90.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0035, "vega": 0.0345, "theta": -0.0321, "rho": -0.0672, "theo": 89.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.27, "last_trade_time": "2026-11-05T09:34:21", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "SEZL270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.7195, "open_interest": 1.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0022, "vega": 0.0583, "theta": -0.0259, "rho": 0.0107, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-08-17T13:27:59", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SEZL270115P00250000", "bid": 97.1, "bid_size": 1.0, "ask": 100.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0023, "vega": 0.0037, "theta": -0.0189, "rho": 0.0, "theo": 99.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-11-05T09:34:20", "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "SEZL270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.7345, "open_interest": 7.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0017, "vega": 0.0452, "theta": -0.02, "rho": 0.0078, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-29T15:55:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SEZL270115P00260000", "bid": 107.1, "bid_size": 1.0, "ask": 111.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 109.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-11-05T15:53:12", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "SEZL270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.78, "open_interest": 2.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0013, "vega": 0.0348, "theta": -0.0153, "rho": 0.0057, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SEZL270115P00270000", "bid": 117.1, "bid_size": 1.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.7287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 119.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.2, "last_trade_time": "2026-11-05T09:34:13", "percent_change": 0.0, "prev_day_close": 119.699996948242}, {"option": "SEZL270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.7896, "open_interest": 4.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.001, "vega": 0.0265, "theta": -0.0116, "rho": 0.0042, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-05T11:00:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL270115P00280000", "bid": 127.1, "bid_size": 5.0, "ask": 130.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 129.005, "change": -5.35, "open": 124.3, "high": 124.3, "low": 124.3, "tick": "up", "last_trade_price": 124.3, "last_trade_time": "2026-11-09T09:54:51", "percent_change": -4.12649, "prev_day_close": 129.649997711182}, {"option": "SEZL270219C00050000", "bid": 99.8, "bid_size": 3.0, "ask": 103.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0092, "theta": 0.0, "rho": 0.1386, "theo": 102.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.9, "last_trade_time": "2026-07-16T09:36:03", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "SEZL270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.266, "open_interest": 11.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0038, "rho": -0.0018, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-07T13:52:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL270219C00055000", "bid": 95.0, "bid_size": 3.0, "ask": 98.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0131, "theta": 0.0, "rho": 0.1517, "theo": 97.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-08-06T15:59:02", "percent_change": 0.0, "prev_day_close": 96.1999969482422}, {"option": "SEZL270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 1.1201, "open_interest": 11.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0132, "theta": -0.0052, "rho": -0.0027, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-08-07T10:08:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SEZL270219C00060000", "bid": 89.9, "bid_size": 1.0, "ask": 93.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0183, "theta": 0.0, "rho": 0.1645, "theo": 92.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "SEZL270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 1.0549, "open_interest": 3.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0183, "theta": -0.007, "rho": -0.0039, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL270219C00065000", "bid": 85.3, "bid_size": 1.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0249, "theta": 0.0, "rho": 0.1768, "theo": 87.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "SEZL270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.8818, "open_interest": 2.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0005, "vega": 0.025, "theta": -0.0093, "rho": -0.0056, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-13T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SEZL270219C00070000", "bid": 80.5, "bid_size": 1.0, "ask": 84.2, "ask_size": 2.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0007, "vega": 0.0335, "theta": 0.0, "rho": 0.1884, "theo": 82.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6499977111816}, {"option": "SEZL270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.793, "open_interest": 2.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0007, "vega": 0.0336, "theta": -0.0122, "rho": -0.0079, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-13T09:30:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SEZL270219C00075000", "bid": 75.5, "bid_size": 6.0, "ask": 79.4, "ask_size": 10.0, "iv": 0.6191, "open_interest": 3.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0009, "vega": 0.044, "theta": -0.004, "rho": 0.1993, "theo": 77.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.8, "last_trade_time": "2026-07-08T14:12:12", "percent_change": 0.0, "prev_day_close": 76.8999977111816}, {"option": "SEZL270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.8688, "open_interest": 1.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0009, "vega": 0.0443, "theta": -0.0157, "rho": -0.0109, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-06-22T09:30:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL270219C00080000", "bid": 71.5, "bid_size": 3.0, "ask": 74.8, "ask_size": 9.0, "iv": 0.7343, "open_interest": 3.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0012, "vega": 0.0566, "theta": -0.0089, "rho": 0.2092, "theo": 73.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-03T09:50:30", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "SEZL270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.8147, "open_interest": 3.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0012, "vega": 0.0568, "theta": -0.0199, "rho": -0.0147, "theo": 0.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-21T10:36:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SEZL270219C00085000", "bid": 66.8, "bid_size": 1.0, "ask": 70.0, "ask_size": 11.0, "iv": 0.7113, "open_interest": 1.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0015, "vega": 0.0715, "theta": -0.0145, "rho": 0.218, "theo": 68.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-06-25T09:34:14", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "SEZL270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.7623, "open_interest": 10.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0016, "vega": 0.0718, "theta": -0.0248, "rho": -0.0196, "theo": 1.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T12:34:24", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SEZL270219C00090000", "bid": 62.6, "bid_size": 3.0, "ask": 65.6, "ask_size": 5.0, "iv": 0.7234, "open_interest": 1.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0019, "vega": 0.0886, "theta": -0.0206, "rho": 0.2255, "theo": 63.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-08-14T10:15:11", "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "SEZL270219P00090000", "bid": 0.05, "bid_size": 13.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.002, "vega": 0.089, "theta": -0.0302, "rho": -0.0256, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 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": "SEZL270219C00095000", "bid": 58.1, "bid_size": 6.0, "ask": 61.1, "ask_size": 10.0, "iv": 0.7049, "open_interest": 2.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0024, "vega": 0.1075, "theta": -0.0273, "rho": 0.2315, "theo": 59.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.3, "last_trade_time": "2026-07-08T14:12:12", "percent_change": 0.0, "prev_day_close": 58.8499984741211}, {"option": "SEZL270219P00095000", "bid": 0.55, "bid_size": 21.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.7099, "open_interest": 3.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0024, "vega": 0.1081, "theta": -0.0363, "rho": -0.0329, "theo": 1.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-28T13:05:06", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "SEZL270219C00100000", "bid": 53.5, "bid_size": 6.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.6881, "open_interest": 8.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0029, "vega": 0.1283, "theta": -0.0345, "rho": 0.2359, "theo": 55.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-11-05T09:36:21", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "SEZL270219P00100000", "bid": 1.2, "bid_size": 24.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.6674, "open_interest": 8.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0029, "vega": 0.1288, "theta": -0.0428, "rho": -0.0415, "theo": 2.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T10:23:27", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "SEZL270219C00105000", "bid": 49.5, "bid_size": 3.0, "ask": 52.7, "ask_size": 8.0, "iv": 0.6852, "open_interest": 5.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0034, "vega": 0.1503, "theta": -0.0419, "rho": 0.2387, "theo": 51.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T09:52:22", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "SEZL270219P00105000", "bid": 1.9, "bid_size": 20.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.6819, "open_interest": 29.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0035, "vega": 0.151, "theta": -0.0496, "rho": -0.0516, "theo": 3.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-02T11:20:52", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SEZL270219C00110000", "bid": 45.5, "bid_size": 3.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.6729, "open_interest": 67.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.004, "vega": 0.1728, "theta": -0.0495, "rho": 0.2398, "theo": 46.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-11-05T15:56:13", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "SEZL270219P00110000", "bid": 2.8, "bid_size": 19.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.6763, "open_interest": 3.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0041, "vega": 0.1737, "theta": -0.0565, "rho": -0.0629, "theo": 4.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-13T10:03:58", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SEZL270219C00115000", "bid": 42.0, "bid_size": 15.0, "ask": 44.7, "ask_size": 21.0, "iv": 0.6767, "open_interest": 5.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0046, "vega": 0.1957, "theta": -0.057, "rho": 0.239, "theo": 43.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.9, "last_trade_time": "2026-11-05T09:32:22", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "SEZL270219P00115000", "bid": 3.4, "bid_size": 193.0, "ask": 6.7, "ask_size": 122.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0046, "vega": 0.1966, "theta": -0.0634, "rho": -0.0756, "theo": 5.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SEZL270219C00120000", "bid": 38.1, "bid_size": 18.0, "ask": 41.0, "ask_size": 20.0, "iv": 0.664, "open_interest": 8.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0052, "vega": 0.218, "theta": -0.0642, "rho": 0.2366, "theo": 39.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.8, "last_trade_time": "2026-11-05T09:32:22", "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "SEZL270219P00120000", "bid": 4.6, "bid_size": 115.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.6138, "open_interest": 22.0, "volume": 2.0, "delta": -0.1926, "gamma": 0.0052, "vega": 0.219, "theta": -0.07, "rho": -0.0896, "theo": 6.6007, "change": -0.2, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:35:53", "percent_change": -3.17461, "prev_day_close": 6.30000019073486}, {"option": "SEZL270219C00125000", "bid": 34.6, "bid_size": 18.0, "ask": 37.6, "ask_size": 40.0, "iv": 0.6596, "open_interest": 30.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0057, "vega": 0.2389, "theta": -0.071, "rho": 0.2326, "theo": 35.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-10-30T13:45:56", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "SEZL270219P00125000", "bid": 6.1, "bid_size": 104.0, "ask": 9.8, "ask_size": 83.0, "iv": 0.648, "open_interest": 2.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0058, "vega": 0.24, "theta": -0.0762, "rho": -0.1044, "theo": 8.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SEZL270219C00130000", "bid": 31.3, "bid_size": 18.0, "ask": 34.3, "ask_size": 19.0, "iv": 0.6538, "open_interest": 34.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0062, "vega": 0.2584, "theta": -0.0772, "rho": 0.227, "theo": 32.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-11-05T14:07:32", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "SEZL270219P00130000", "bid": 8.2, "bid_size": 9.0, "ask": 11.4, "ask_size": 14.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0063, "vega": 0.2594, "theta": -0.0819, "rho": -0.12, "theo": 9.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SEZL270219C00135000", "bid": 28.2, "bid_size": 12.0, "ask": 31.1, "ask_size": 11.0, "iv": 0.6466, "open_interest": 3.0, "volume": 0.0, "delta": 0.7082, "gamma": 0.0067, "vega": 0.2755, "theta": -0.0826, "rho": 0.2202, "theo": 29.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-01T10:58:23", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "SEZL270219P00135000", "bid": 10.1, "bid_size": 64.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.6418, "open_interest": 1.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0068, "vega": 0.2768, "theta": -0.0868, "rho": -0.1364, "theo": 11.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T10:46:49", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SEZL270219C00140000", "bid": 25.2, "bid_size": 6.0, "ask": 28.3, "ask_size": 13.0, "iv": 0.6416, "open_interest": 86.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0071, "vega": 0.2902, "theta": -0.0872, "rho": 0.2122, "theo": 26.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-02T10:21:40", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "SEZL270219P00140000", "bid": 11.6, "bid_size": 10.0, "ask": 15.2, "ask_size": 15.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0072, "vega": 0.2909, "theta": -0.0908, "rho": -0.1529, "theo": 13.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SEZL270219C00145000", "bid": 22.6, "bid_size": 70.0, "ask": 25.7, "ask_size": 133.0, "iv": 0.6402, "open_interest": 252.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0074, "vega": 0.3019, "theta": -0.0908, "rho": 0.2032, "theo": 24.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.09, "last_trade_time": "2026-11-05T09:47:08", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SEZL270219P00145000", "bid": 14.4, "bid_size": 36.0, "ask": 17.6, "ask_size": 48.0, "iv": 0.6367, "open_interest": 5.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0076, "vega": 0.3024, "theta": -0.0939, "rho": -0.1693, "theo": 15.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-05T10:37:37", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SEZL270219C00150000", "bid": 20.2, "bid_size": 37.0, "ask": 23.3, "ask_size": 61.0, "iv": 0.6388, "open_interest": 12.0, "volume": 3.0, "delta": 0.594, "gamma": 0.0077, "vega": 0.3106, "theta": -0.0935, "rho": 0.1936, "theo": 21.5802, "change": 0.68, "open": 22.53, "high": 22.53, "low": 22.53, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-11-09T11:14:13", "percent_change": 3.11213, "prev_day_close": 21.8499994277954}, {"option": "SEZL270219P00150000", "bid": 16.9, "bid_size": 12.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.6318, "open_interest": 1.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0078, "vega": 0.3107, "theta": -0.0961, "rho": -0.1855, "theo": 18.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-11-05T14:01:43", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SEZL270219C00155000", "bid": 17.9, "bid_size": 22.0, "ask": 21.1, "ask_size": 63.0, "iv": 0.6362, "open_interest": 2.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0078, "vega": 0.3163, "theta": -0.0952, "rho": 0.1833, "theo": 19.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-05T13:20:32", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "SEZL270219P00155000", "bid": 19.8, "bid_size": 7.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.008, "vega": 0.3158, "theta": -0.0973, "rho": -0.2006, "theo": 21.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SEZL270219C00160000", "bid": 15.8, "bid_size": 10.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.6357, "open_interest": 4.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0079, "vega": 0.319, "theta": -0.0959, "rho": 0.1728, "theo": 17.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-11-05T10:05:33", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "SEZL270219P00160000", "bid": 22.1, "bid_size": 3.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.6179, "open_interest": 1.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0081, "vega": 0.3178, "theta": -0.0976, "rho": -0.2148, "theo": 24.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.19, "last_trade_time": "2026-11-04T13:04:31", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "SEZL270219C00165000", "bid": 13.9, "bid_size": 36.0, "ask": 16.7, "ask_size": 72.0, "iv": 0.6234, "open_interest": 10.0, "volume": 0.0, "delta": 0.4801, "gamma": 0.008, "vega": 0.3187, "theta": -0.0958, "rho": 0.1619, "theo": 15.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-10-22T14:42:51", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SEZL270219P00165000", "bid": 25.8, "bid_size": 7.0, "ask": 28.9, "ask_size": 14.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0082, "vega": 0.3168, "theta": -0.097, "rho": -0.2278, "theo": 27.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SEZL270219C00170000", "bid": 12.2, "bid_size": 72.0, "ask": 15.6, "ask_size": 112.0, "iv": 0.6311, "open_interest": 73.0, "volume": 21.0, "delta": 0.4439, "gamma": 0.0079, "vega": 0.316, "theta": -0.0948, "rho": 0.1513, "theo": 13.6898, "change": 0.96, "open": 15.4, "high": 15.4, "low": 15.0, "tick": "up", "last_trade_price": 15.01, "last_trade_time": "2026-11-09T13:43:33", "percent_change": 6.83274, "prev_day_close": 14.0500001907349}, {"option": "SEZL270219P00170000", "bid": 29.1, "bid_size": 9.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.6252, "open_interest": 1.0, "volume": 0.0, "delta": -0.568, "gamma": 0.0082, "vega": 0.3126, "theta": -0.0956, "rho": -0.2404, "theo": 30.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.12, "last_trade_time": "2026-07-14T13:23:06", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "SEZL270219C00175000", "bid": 10.6, "bid_size": 70.0, "ask": 13.5, "ask_size": 53.0, "iv": 0.6194, "open_interest": 46.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0078, "vega": 0.3106, "theta": -0.0932, "rho": 0.1405, "theo": 12.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T09:53:43", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SEZL270219P00175000", "bid": 32.7, "bid_size": 7.0, "ask": 35.4, "ask_size": 14.0, "iv": 0.625, "open_interest": 3.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0081, "vega": 0.3064, "theta": -0.0935, "rho": -0.2496, "theo": 33.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T10:21:50", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "SEZL270219C00180000", "bid": 9.2, "bid_size": 10.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.619, "open_interest": 94.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0076, "vega": 0.3034, "theta": -0.0908, "rho": 0.1302, "theo": 10.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-05T09:59:26", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SEZL270219P00180000", "bid": 35.7, "bid_size": 1.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.008, "vega": 0.2974, "theta": -0.0908, "rho": -0.2593, "theo": 37.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "SEZL270219C00185000", "bid": 7.9, "bid_size": 10.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.6258, "open_interest": 3.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0074, "vega": 0.2942, "theta": -0.088, "rho": 0.12, "theo": 9.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-11-05T14:06:32", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SEZL270219P00185000", "bid": 39.6, "bid_size": 4.0, "ask": 42.7, "ask_size": 3.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0078, "vega": 0.2867, "theta": -0.0875, "rho": -0.2656, "theo": 41.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "SEZL270219C00190000", "bid": 6.7, "bid_size": 15.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.6235, "open_interest": 4.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0072, "vega": 0.2838, "theta": -0.0847, "rho": 0.1104, "theo": 8.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-19T13:08:06", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SEZL270219P00190000", "bid": 43.2, "bid_size": 3.0, "ask": 46.7, "ask_size": 5.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0075, "vega": 0.2745, "theta": -0.0838, "rho": -0.272, "theo": 45.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "SEZL270219C00195000", "bid": 5.9, "bid_size": 55.0, "ask": 9.3, "ask_size": 68.0, "iv": 0.6243, "open_interest": 3.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0069, "vega": 0.272, "theta": -0.0811, "rho": 0.1011, "theo": 7.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-19T14:39:33", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SEZL270219P00195000", "bid": 47.9, "bid_size": 10.0, "ask": 50.5, "ask_size": 16.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0073, "vega": 0.2602, "theta": -0.0798, "rho": -0.2722, "theo": 49.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "SEZL270219C00200000", "bid": 4.9, "bid_size": 59.0, "ask": 8.4, "ask_size": 81.0, "iv": 0.6211, "open_interest": 16.0, "volume": 3.0, "delta": 0.2603, "gamma": 0.0066, "vega": 0.2595, "theta": -0.0772, "rho": 0.0924, "theo": 6.5465, "change": -0.02, "open": 7.48, "high": 7.48, "low": 7.48, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-11-09T11:14:13", "percent_change": -0.266663, "prev_day_close": 7.49999976158142}, {"option": "SEZL270219P00200000", "bid": 52.1, "bid_size": 7.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.007, "vega": 0.2455, "theta": -0.0756, "rho": -0.2741, "theo": 53.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "SEZL270219C00210000", "bid": 4.1, "bid_size": 32.0, "ask": 6.9, "ask_size": 127.0, "iv": 0.6341, "open_interest": 4.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0059, "vega": 0.2327, "theta": -0.069, "rho": 0.0765, "theo": 5.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-19T14:38:15", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SEZL270219P00210000", "bid": 60.7, "bid_size": 7.0, "ask": 63.3, "ask_size": 7.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0064, "vega": 0.2116, "theta": -0.0666, "rho": -0.2655, "theo": 62.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "SEZL270219C00220000", "bid": 2.15, "bid_size": 23.0, "ask": 5.8, "ask_size": 25.0, "iv": 0.6178, "open_interest": 1.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0052, "vega": 0.2054, "theta": -0.0607, "rho": 0.0628, "theo": 3.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-12T09:30:12", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SEZL270219P00220000", "bid": 68.9, "bid_size": 6.0, "ask": 72.3, "ask_size": 3.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0058, "vega": 0.1772, "theta": -0.0575, "rho": -0.245, "theo": 70.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9499969482422}, {"option": "SEZL270219C00230000", "bid": 1.2, "bid_size": 20.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0045, "vega": 0.1789, "theta": -0.0526, "rho": 0.0512, "theo": 3.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SEZL270219P00230000", "bid": 78.1, "bid_size": 6.0, "ask": 81.7, "ask_size": 4.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0052, "vega": 0.1448, "theta": -0.0485, "rho": -0.226, "theo": 80.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "SEZL270219C00240000", "bid": 0.55, "bid_size": 22.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.6077, "open_interest": 2.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0039, "vega": 0.1539, "theta": -0.0451, "rho": 0.0414, "theo": 2.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T09:56:15", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "SEZL270219P00240000", "bid": 87.6, "bid_size": 6.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0046, "vega": 0.1101, "theta": -0.0412, "rho": -0.1906, "theo": 89.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6000022888184}, {"option": "SEZL270219C00250000", "bid": 0.2, "bid_size": 26.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.619, "open_interest": 129.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0033, "vega": 0.131, "theta": -0.0383, "rho": 0.0333, "theo": 1.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-07T09:35:12", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "SEZL270219P00250000", "bid": 97.3, "bid_size": 1.0, "ask": 100.9, "ask_size": 4.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0041, "vega": 0.0706, "theta": -0.0321, "rho": -0.1346, "theo": 99.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.1, "last_trade_time": "2026-07-14T13:43:29", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "SEZL270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.6425, "open_interest": 1.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0028, "vega": 0.1108, "theta": -0.0322, "rho": 0.0267, "theo": 1.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-07-14T13:44:39", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SEZL270219P00260000", "bid": 107.1, "bid_size": 6.0, "ask": 110.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0038, "vega": 0.0462, "theta": -0.0257, "rho": -0.0703, "theo": 109.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.1, "last_trade_time": "2026-07-14T13:43:29", "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "SEZL270219C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0024, "vega": 0.0929, "theta": -0.0269, "rho": 0.0214, "theo": 1.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SEZL270219P00270000", "bid": 117.1, "bid_size": 1.0, "ask": 120.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0022, "vega": 0.0042, "theta": -0.027, "rho": 0.0, "theo": 119.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "SEZL270219C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.6825, "open_interest": 1.0, "volume": 0.0, "delta": 0.046, "gamma": 0.002, "vega": 0.0774, "theta": -0.0224, "rho": 0.017, "theo": 0.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T09:30:13", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "SEZL270219P00280000", "bid": 127.1, "bid_size": 1.0, "ask": 130.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0, "theta": -0.027, "rho": 0.0, "theo": 129.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.9, "last_trade_time": "2026-07-29T09:30:00", "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "SEZL270319C00050000", "bid": 100.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0197, "theta": 0.0, "rho": 0.1713, "theo": 102.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "SEZL270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 1.0026, "open_interest": 31.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0198, "theta": -0.0064, "rho": -0.0048, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T13:34:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SEZL270319C00055000", "bid": 95.4, "bid_size": 3.0, "ask": 99.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0274, "theta": 0.0, "rho": 0.1865, "theo": 97.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-06-11T09:33:34", "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "SEZL270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 23.0, "iv": 1.0173, "open_interest": 12.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0004, "vega": 0.0275, "theta": -0.0087, "rho": -0.0071, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SEZL270319C00060000", "bid": 91.1, "bid_size": 5.0, "ask": 94.4, "ask_size": 7.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0005, "vega": 0.037, "theta": -0.0006, "rho": 0.201, "theo": 92.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8000030517578}, {"option": "SEZL270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 83.0, "iv": 0.9525, "open_interest": 2.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0006, "vega": 0.0372, "theta": -0.0116, "rho": -0.0101, "theo": 0.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SEZL270319C00065000", "bid": 86.5, "bid_size": 5.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.7519, "open_interest": 0.0, "volume": 2.0, "delta": 0.9805, "gamma": 0.0007, "vega": 0.0488, "theta": -0.0046, "rho": 0.2145, "theo": 88.2838, "change": 5.75, "open": 92.9, "high": 92.9, "low": 92.9, "tick": "no_change", "last_trade_price": 92.9, "last_trade_time": "2026-11-09T09:54:52", "percent_change": 6.59782, "prev_day_close": 87.1499977111816}, {"option": "SEZL270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 72.0, "iv": 0.9, "open_interest": 2.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0007, "vega": 0.049, "theta": -0.015, "rho": -0.014, "theo": 0.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-26T09:30:07", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SEZL270319C00070000", "bid": 81.7, "bid_size": 10.0, "ask": 84.9, "ask_size": 10.0, "iv": 0.753, "open_interest": 3.0, "volume": 1.0, "delta": 0.9727, "gamma": 0.001, "vega": 0.0625, "theta": -0.0091, "rho": 0.2269, "theo": 83.6494, "change": 5.65, "open": 88.3, "high": 88.3, "low": 88.3, "tick": "down", "last_trade_price": 88.3, "last_trade_time": "2026-11-09T09:54:52", "percent_change": 6.83605, "prev_day_close": 82.6500015258789}, {"option": "SEZL270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.8632, "open_interest": 9.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.001, "vega": 0.0629, "theta": -0.019, "rho": -0.0189, "theo": 1.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-08-27T14:29:51", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SEZL270319C00075000", "bid": 77.1, "bid_size": 10.0, "ask": 80.3, "ask_size": 10.0, "iv": 0.7389, "open_interest": 1.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0012, "vega": 0.0783, "theta": -0.0142, "rho": 0.238, "theo": 79.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-08-07T09:35:50", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "SEZL270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0012, "vega": 0.0786, "theta": -0.0235, "rho": -0.0249, "theo": 1.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SEZL270319C00080000", "bid": 72.7, "bid_size": 6.0, "ask": 75.9, "ask_size": 14.0, "iv": 0.7473, "open_interest": 2.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0015, "vega": 0.096, "theta": -0.0197, "rho": 0.2478, "theo": 74.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.4, "last_trade_time": "2026-07-14T12:53:04", "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "SEZL270319P00080000", "bid": 0.2, "bid_size": 23.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.7904, "open_interest": 11.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0015, "vega": 0.0964, "theta": -0.0286, "rho": -0.0322, "theo": 1.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-10-16T15:23:33", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "SEZL270319C00085000", "bid": 68.4, "bid_size": 6.0, "ask": 71.6, "ask_size": 7.0, "iv": 0.7499, "open_interest": 1.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0018, "vega": 0.1152, "theta": -0.0257, "rho": 0.2561, "theo": 70.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-07-23T09:31:11", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "SEZL270319P00085000", "bid": 0.8, "bid_size": 26.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.7789, "open_interest": 6.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0018, "vega": 0.1159, "theta": -0.034, "rho": -0.0406, "theo": 2.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T14:38:35", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "SEZL270319C00090000", "bid": 64.1, "bid_size": 6.0, "ask": 67.4, "ask_size": 5.0, "iv": 0.7486, "open_interest": 4.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0022, "vega": 0.1359, "theta": -0.0319, "rho": 0.2627, "theo": 66.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-10-21T10:48:19", "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "SEZL270319P00090000", "bid": 1.55, "bid_size": 23.0, "ask": 4.4, "ask_size": 23.0, "iv": 0.7582, "open_interest": 2.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0022, "vega": 0.1364, "theta": -0.0397, "rho": -0.0506, "theo": 3.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-14T12:20:12", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SEZL270319C00095000", "bid": 60.1, "bid_size": 8.0, "ask": 62.9, "ask_size": 7.0, "iv": 0.7311, "open_interest": 10.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0025, "vega": 0.1575, "theta": -0.0384, "rho": 0.2678, "theo": 61.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-09-21T10:54:51", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "SEZL270319P00095000", "bid": 2.25, "bid_size": 10.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.7542, "open_interest": 3.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0026, "vega": 0.1584, "theta": -0.0457, "rho": -0.0617, "theo": 3.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-26T13:10:07", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SEZL270319C00100000", "bid": 56.5, "bid_size": 19.0, "ask": 59.3, "ask_size": 29.0, "iv": 0.749, "open_interest": 4.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0029, "vega": 0.1794, "theta": -0.0449, "rho": 0.2714, "theo": 57.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.92, "last_trade_time": "2026-11-06T11:29:28", "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "SEZL270319P00100000", "bid": 3.3, "bid_size": 19.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.7465, "open_interest": 22.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.003, "vega": 0.1803, "theta": -0.0517, "rho": -0.0741, "theo": 4.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-09-22T11:07:08", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SEZL270319C00105000", "bid": 52.5, "bid_size": 7.0, "ask": 55.7, "ask_size": 7.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0033, "vega": 0.2017, "theta": -0.0513, "rho": 0.2732, "theo": 54.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "SEZL270319P00105000", "bid": 4.4, "bid_size": 19.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.7408, "open_interest": 3.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0034, "vega": 0.2027, "theta": -0.0577, "rho": -0.0878, "theo": 5.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-28T10:47:02", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SEZL270319C00110000", "bid": 48.8, "bid_size": 9.0, "ask": 51.9, "ask_size": 13.0, "iv": 0.7352, "open_interest": 105.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0037, "vega": 0.2234, "theta": -0.0576, "rho": 0.2736, "theo": 50.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T09:40:40", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "SEZL270319P00110000", "bid": 5.7, "bid_size": 23.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.7464, "open_interest": 22.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0037, "vega": 0.2246, "theta": -0.0636, "rho": -0.1023, "theo": 7.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.64, "last_trade_time": "2026-10-14T11:08:42", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SEZL270319C00115000", "bid": 45.5, "bid_size": 3.0, "ask": 48.6, "ask_size": 13.0, "iv": 0.739, "open_interest": 6.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0041, "vega": 0.2446, "theta": -0.0637, "rho": 0.2724, "theo": 46.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.28, "last_trade_time": "2026-11-05T09:41:43", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "SEZL270319P00115000", "bid": 6.6, "bid_size": 16.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.7316, "open_interest": 1.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0041, "vega": 0.2457, "theta": -0.0692, "rho": -0.1183, "theo": 8.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-01T10:33:11", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SEZL270319C00120000", "bid": 42.2, "bid_size": 9.0, "ask": 45.2, "ask_size": 14.0, "iv": 0.7337, "open_interest": 153.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0044, "vega": 0.2645, "theta": -0.0694, "rho": 0.27, "theo": 43.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-10-23T13:25:53", "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "SEZL270319P00120000", "bid": 8.7, "bid_size": 18.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.735, "open_interest": 4.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0045, "vega": 0.2658, "theta": -0.0744, "rho": -0.1346, "theo": 10.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-08-19T09:47:28", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SEZL270319C00125000", "bid": 39.2, "bid_size": 12.0, "ask": 41.8, "ask_size": 6.0, "iv": 0.7318, "open_interest": 7.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0048, "vega": 0.2832, "theta": -0.0746, "rho": 0.2661, "theo": 40.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-10-30T10:39:44", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "SEZL270319P00125000", "bid": 10.1, "bid_size": 18.0, "ask": 13.9, "ask_size": 23.0, "iv": 0.7264, "open_interest": 2.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0048, "vega": 0.2843, "theta": -0.0793, "rho": -0.1519, "theo": 12.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.92, "last_trade_time": "2026-09-08T15:22:17", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SEZL270319C00130000", "bid": 36.1, "bid_size": 41.0, "ask": 39.0, "ask_size": 72.0, "iv": 0.7259, "open_interest": 115.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0051, "vega": 0.2999, "theta": -0.0794, "rho": 0.2613, "theo": 37.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T12:57:28", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SEZL270319P00130000", "bid": 12.6, "bid_size": 12.0, "ask": 15.8, "ask_size": 16.0, "iv": 0.7313, "open_interest": 1.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0052, "vega": 0.3011, "theta": -0.0836, "rho": -0.1693, "theo": 13.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.82, "last_trade_time": "2026-11-04T11:12:48", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SEZL270319C00135000", "bid": 33.4, "bid_size": 39.0, "ask": 36.3, "ask_size": 79.0, "iv": 0.7264, "open_interest": 72.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0054, "vega": 0.315, "theta": -0.0835, "rho": 0.2552, "theo": 34.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-11-06T09:53:16", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "SEZL270319P00135000", "bid": 14.7, "bid_size": 42.0, "ask": 17.5, "ask_size": 62.0, "iv": 0.7206, "open_interest": 4.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0054, "vega": 0.316, "theta": -0.0874, "rho": -0.1874, "theo": 16.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.63, "last_trade_time": "2026-11-04T13:09:45", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "SEZL270319C00140000", "bid": 30.7, "bid_size": 41.0, "ask": 33.7, "ask_size": 90.0, "iv": 0.7232, "open_interest": 106.0, "volume": 5.0, "delta": 0.6718, "gamma": 0.0056, "vega": 0.3278, "theta": -0.0871, "rho": 0.2486, "theo": 32.0413, "change": 2.0, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-09T15:04:03", "percent_change": 6.25, "prev_day_close": 32.0}, {"option": "SEZL270319P00140000", "bid": 16.6, "bid_size": 60.0, "ask": 20.4, "ask_size": 24.0, "iv": 0.7209, "open_interest": 1.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0057, "vega": 0.3287, "theta": -0.0906, "rho": -0.2046, "theo": 18.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.25, "last_trade_time": "2026-09-08T09:47:58", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SEZL270319C00145000", "bid": 28.3, "bid_size": 26.0, "ask": 31.3, "ask_size": 54.0, "iv": 0.7229, "open_interest": 16.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0058, "vega": 0.3386, "theta": -0.09, "rho": 0.2409, "theo": 29.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-09T15:16:15", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SEZL270319P00145000", "bid": 19.0, "bid_size": 83.0, "ask": 22.5, "ask_size": 36.0, "iv": 0.7118, "open_interest": 51.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0059, "vega": 0.3392, "theta": -0.0932, "rho": -0.2228, "theo": 20.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.68, "last_trade_time": "2026-11-03T15:48:29", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "SEZL270319C00150000", "bid": 26.0, "bid_size": 20.0, "ask": 28.9, "ask_size": 55.0, "iv": 0.7195, "open_interest": 9.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.006, "vega": 0.3472, "theta": -0.0924, "rho": 0.233, "theo": 27.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.61, "last_trade_time": "2026-11-05T09:47:08", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "SEZL270319P00150000", "bid": 22.2, "bid_size": 62.0, "ask": 25.0, "ask_size": 16.0, "iv": 0.7158, "open_interest": 42.0, "volume": 1.0, "delta": -0.3976, "gamma": 0.0061, "vega": 0.3474, "theta": -0.0952, "rho": -0.2396, "theo": 23.5083, "change": -2.0, "open": 21.7, "high": 21.7, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-09T13:04:55", "percent_change": -8.43882, "prev_day_close": 23.6999998092651}, {"option": "SEZL270319C00155000", "bid": 23.8, "bid_size": 17.0, "ask": 26.9, "ask_size": 73.0, "iv": 0.7191, "open_interest": 6.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0061, "vega": 0.3536, "theta": -0.0941, "rho": 0.2243, "theo": 25.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.01, "last_trade_time": "2026-08-10T09:53:23", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "SEZL270319P00155000", "bid": 25.0, "bid_size": 38.0, "ask": 28.0, "ask_size": 36.0, "iv": 0.7167, "open_interest": 14.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0063, "vega": 0.3534, "theta": -0.0966, "rho": -0.2569, "theo": 26.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-11-03T15:48:29", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "SEZL270319C00160000", "bid": 21.7, "bid_size": 39.0, "ask": 24.8, "ask_size": 41.0, "iv": 0.7147, "open_interest": 6.0, "volume": 3.0, "delta": 0.5518, "gamma": 0.0062, "vega": 0.3579, "theta": -0.0952, "rho": 0.2154, "theo": 23.0427, "change": 2.56, "open": 25.91, "high": 25.91, "low": 25.91, "tick": "up", "last_trade_price": 25.91, "last_trade_time": "2026-11-09T13:44:59", "percent_change": 10.9636, "prev_day_close": 23.3500003814697}, {"option": "SEZL270319P00160000", "bid": 28.0, "bid_size": 8.0, "ask": 30.9, "ask_size": 13.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0064, "vega": 0.3572, "theta": -0.0974, "rho": -0.2741, "theo": 29.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "SEZL270319C00165000", "bid": 19.7, "bid_size": 37.0, "ask": 23.0, "ask_size": 42.0, "iv": 0.7121, "open_interest": 33.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0062, "vega": 0.3602, "theta": -0.0958, "rho": 0.2063, "theo": 21.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T10:12:42", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "SEZL270319P00165000", "bid": 31.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 13.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0064, "vega": 0.3586, "theta": -0.0976, "rho": -0.2884, "theo": 32.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SEZL270319C00170000", "bid": 18.0, "bid_size": 23.0, "ask": 21.2, "ask_size": 71.0, "iv": 0.7101, "open_interest": 1.0, "volume": 2.0, "delta": 0.494, "gamma": 0.0063, "vega": 0.3606, "theta": -0.0958, "rho": 0.1968, "theo": 19.4252, "change": 1.35, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T15:41:56", "percent_change": 6.87023, "prev_day_close": 19.6500005722046}, {"option": "SEZL270319P00170000", "bid": 34.2, "bid_size": 14.0, "ask": 37.0, "ask_size": 13.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0065, "vega": 0.3583, "theta": -0.0974, "rho": -0.3027, "theo": 35.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "SEZL270319C00175000", "bid": 16.2, "bid_size": 43.0, "ask": 19.7, "ask_size": 50.0, "iv": 0.7074, "open_interest": 42.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0062, "vega": 0.3593, "theta": -0.0954, "rho": 0.1877, "theo": 17.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-09-18T14:21:21", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SEZL270319P00175000", "bid": 37.6, "bid_size": 7.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0065, "vega": 0.3558, "theta": -0.0967, "rho": -0.3147, "theo": 38.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "SEZL270319C00180000", "bid": 14.8, "bid_size": 3.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.7085, "open_interest": 11.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.0062, "vega": 0.3562, "theta": -0.0945, "rho": 0.1782, "theo": 16.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.42, "last_trade_time": "2026-11-05T09:43:23", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "SEZL270319P00180000", "bid": 40.4, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.6948, "open_interest": 1.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0065, "vega": 0.3515, "theta": -0.0955, "rho": -0.3275, "theo": 42.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.33, "last_trade_time": "2026-09-08T15:22:17", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "SEZL270319C00185000", "bid": 13.4, "bid_size": 9.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.7079, "open_interest": 1.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0062, "vega": 0.3518, "theta": -0.0932, "rho": 0.169, "theo": 14.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-07-14T13:49:32", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SEZL270319P00185000", "bid": 44.2, "bid_size": 3.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0064, "vega": 0.3461, "theta": -0.0939, "rho": -0.3393, "theo": 46.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "SEZL270319C00190000", "bid": 12.1, "bid_size": 17.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.7044, "open_interest": 14.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.0061, "vega": 0.3461, "theta": -0.0916, "rho": 0.1601, "theo": 13.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-07-13T15:32:03", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SEZL270319P00190000", "bid": 47.7, "bid_size": 1.0, "ask": 51.4, "ask_size": 5.0, "iv": 0.6939, "open_interest": 2.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0064, "vega": 0.3387, "theta": -0.092, "rho": -0.3478, "theo": 49.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T09:39:34", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "SEZL270319C00195000", "bid": 10.9, "bid_size": 17.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.006, "vega": 0.3391, "theta": -0.0897, "rho": 0.151, "theo": 12.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SEZL270319P00195000", "bid": 52.0, "bid_size": 14.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.6963, "open_interest": 1.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0063, "vega": 0.3303, "theta": -0.0898, "rho": -0.3545, "theo": 53.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-11-06T09:47:08", "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "SEZL270319C00200000", "bid": 9.9, "bid_size": 10.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.7035, "open_interest": 2.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0058, "vega": 0.3312, "theta": -0.0875, "rho": 0.1425, "theo": 11.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-02T10:03:25", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SEZL270319P00200000", "bid": 55.5, "bid_size": 4.0, "ask": 59.1, "ask_size": 3.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0062, "vega": 0.3209, "theta": -0.0874, "rho": -0.3613, "theo": 57.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "SEZL270319C00210000", "bid": 8.0, "bid_size": 8.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0055, "vega": 0.3131, "theta": -0.0825, "rho": 0.1261, "theo": 9.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SEZL270319P00210000", "bid": 63.5, "bid_size": 6.0, "ask": 67.2, "ask_size": 5.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0059, "vega": 0.2982, "theta": -0.0819, "rho": -0.3659, "theo": 65.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "SEZL270319C00220000", "bid": 6.4, "bid_size": 15.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.7015, "open_interest": 4.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0052, "vega": 0.2929, "theta": -0.0769, "rho": 0.1111, "theo": 7.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-09-15T15:09:46", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SEZL270319P00220000", "bid": 72.2, "bid_size": 9.0, "ask": 75.0, "ask_size": 9.0, "iv": 0.676, "open_interest": 2.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0056, "vega": 0.273, "theta": -0.0758, "rho": -0.3675, "theo": 74.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-11-06T09:48:27", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "SEZL270319C00230000", "bid": 5.0, "bid_size": 22.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.7, "open_interest": 63.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0048, "vega": 0.2712, "theta": -0.0711, "rho": 0.0972, "theo": 6.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-30T09:30:00", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SEZL270319P00230000", "bid": 81.3, "bid_size": 3.0, "ask": 84.2, "ask_size": 5.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0053, "vega": 0.2457, "theta": -0.0695, "rho": -0.3609, "theo": 82.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "SEZL270319C00240000", "bid": 3.9, "bid_size": 23.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.6918, "open_interest": 57.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0044, "vega": 0.2494, "theta": -0.0651, "rho": 0.0849, "theo": 5.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-30T09:30:00", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SEZL270319P00240000", "bid": 89.7, "bid_size": 3.0, "ask": 93.4, "ask_size": 5.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.005, "vega": 0.2153, "theta": -0.0631, "rho": -0.3416, "theo": 91.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "SEZL270319C00250000", "bid": 3.0, "bid_size": 19.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.7029, "open_interest": 14.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.004, "vega": 0.2275, "theta": -0.0593, "rho": 0.0738, "theo": 4.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-04T14:23:33", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SEZL270319P00250000", "bid": 98.9, "bid_size": 6.0, "ask": 102.6, "ask_size": 4.0, "iv": 0.6788, "open_interest": 2.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0046, "vega": 0.1885, "theta": -0.057, "rho": -0.3262, "theo": 100.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.5, "last_trade_time": "2026-08-06T15:59:02", "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "SEZL270319C00260000", "bid": 2.25, "bid_size": 17.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.6911, "open_interest": 7.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0037, "vega": 0.2064, "theta": -0.0536, "rho": 0.064, "theo": 3.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-08T13:12:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SEZL270319P00260000", "bid": 108.6, "bid_size": 3.0, "ask": 111.9, "ask_size": 4.0, "iv": 0.6851, "open_interest": 3.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0043, "vega": 0.1568, "theta": -0.0508, "rho": -0.2906, "theo": 110.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-07-13T10:16:07", "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "SEZL270319C00270000", "bid": 1.7, "bid_size": 17.0, "ask": 5.4, "ask_size": 28.0, "iv": 0.7073, "open_interest": 9.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0033, "vega": 0.1863, "theta": -0.0482, "rho": 0.0554, "theo": 3.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-04T14:23:33", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "SEZL270319P00270000", "bid": 117.9, "bid_size": 4.0, "ask": 121.5, "ask_size": 3.0, "iv": 0.6786, "open_interest": 6.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.004, "vega": 0.1308, "theta": -0.0443, "rho": -0.2552, "theo": 119.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.5, "last_trade_time": "2026-08-06T15:59:02", "percent_change": 0.0, "prev_day_close": 120.600002288818}, {"option": "SEZL270319C00280000", "bid": 1.45, "bid_size": 19.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.7121, "open_interest": 6.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.003, "vega": 0.1674, "theta": -0.0432, "rho": 0.0478, "theo": 2.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-05T15:05:39", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SEZL270319P00280000", "bid": 127.5, "bid_size": 5.0, "ask": 131.0, "ask_size": 5.0, "iv": 0.6626, "open_interest": 16.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0038, "vega": 0.0983, "theta": -0.0406, "rho": -0.2074, "theo": 129.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.5, "last_trade_time": "2026-08-05T15:58:52", "percent_change": 0.0, "prev_day_close": 130.349998474121}, {"option": "SEZL270416C00050000", "bid": 100.3, "bid_size": 1.0, "ask": 104.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0004, "vega": 0.0318, "theta": 0.0, "rho": 0.2034, "theo": 102.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.800003051758}, {"option": "SEZL270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 24.0, "iv": 1.0193, "open_interest": 46.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.032, "theta": -0.0085, "rho": -0.0094, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-21T13:34:40", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SEZL270416C00055000", "bid": 95.8, "bid_size": 1.0, "ask": 99.6, "ask_size": 3.0, "iv": 0.7021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0005, "vega": 0.0419, "theta": 0.0, "rho": 0.2209, "theo": 98.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.1, "last_trade_time": "2026-07-15T15:15:03", "percent_change": 0.0, "prev_day_close": 97.1499977111816}, {"option": "SEZL270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.9569, "open_interest": 15.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0005, "vega": 0.0421, "theta": -0.011, "rho": -0.0129, "theo": 0.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T15:23:24", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SEZL270416C00060000", "bid": 91.4, "bid_size": 6.0, "ask": 94.8, "ask_size": 5.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0006, "vega": 0.054, "theta": -0.0003, "rho": 0.2374, "theo": 93.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5500030517578}, {"option": "SEZL270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0007, "vega": 0.0542, "theta": -0.0139, "rho": -0.0175, "theo": 0.8442, "change": 0.0, "open": 0.0, "high": 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": "SEZL270416C00065000", "bid": 86.8, "bid_size": 5.0, "ask": 90.3, "ask_size": 10.0, "iv": 0.7635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0008, "vega": 0.0681, "theta": -0.0043, "rho": 0.2527, "theo": 88.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "SEZL270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.8602, "open_interest": 15.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0008, "vega": 0.0686, "theta": -0.0172, "rho": -0.0231, "theo": 1.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-11T09:51:53", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SEZL270416C00070000", "bid": 82.5, "bid_size": 4.0, "ask": 85.7, "ask_size": 9.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0011, "vega": 0.0841, "theta": -0.0087, "rho": 0.2666, "theo": 84.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "SEZL270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.8155, "open_interest": 1.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0011, "vega": 0.0846, "theta": -0.0209, "rho": -0.0299, "theo": 1.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-06-02T10:52:58", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SEZL270416C00075000", "bid": 78.1, "bid_size": 4.0, "ask": 81.3, "ask_size": 11.0, "iv": 0.7726, "open_interest": 1.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0013, "vega": 0.1021, "theta": -0.0134, "rho": 0.279, "theo": 79.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.4, "last_trade_time": "2026-07-01T11:18:09", "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "SEZL270416P00075000", "bid": 0.4, "bid_size": 14.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0013, "vega": 0.1026, "theta": -0.025, "rho": -0.0381, "theo": 1.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "SEZL270416C00080000", "bid": 73.8, "bid_size": 3.0, "ask": 77.0, "ask_size": 9.0, "iv": 0.763, "open_interest": 2.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0016, "vega": 0.1215, "theta": -0.0185, "rho": 0.2899, "theo": 75.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-11-02T14:57:51", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "SEZL270416P00080000", "bid": 0.35, "bid_size": 13.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0016, "vega": 0.1222, "theta": -0.0294, "rho": -0.0475, "theo": 2.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SEZL270416C00085000", "bid": 69.5, "bid_size": 4.0, "ask": 72.8, "ask_size": 6.0, "iv": 0.7537, "open_interest": 2.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0019, "vega": 0.1424, "theta": -0.0238, "rho": 0.299, "theo": 71.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.8, "last_trade_time": "2026-07-23T09:31:11", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "SEZL270416P00085000", "bid": 1.9, "bid_size": 22.0, "ask": 4.3, "ask_size": 23.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0019, "vega": 0.1431, "theta": -0.0341, "rho": -0.0585, "theo": 3.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "SEZL270416C00090000", "bid": 65.5, "bid_size": 6.0, "ask": 68.8, "ask_size": 7.0, "iv": 0.7565, "open_interest": 5.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0022, "vega": 0.1643, "theta": -0.0293, "rho": 0.3065, "theo": 67.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-11-05T09:32:22", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "SEZL270416P00090000", "bid": 1.9, "bid_size": 19.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.7382, "open_interest": 1.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0022, "vega": 0.1655, "theta": -0.0389, "rho": -0.0709, "theo": 4.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-08T13:00:33", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SEZL270416C00095000", "bid": 61.6, "bid_size": 3.0, "ask": 65.0, "ask_size": 13.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0025, "vega": 0.1868, "theta": -0.0349, "rho": 0.3121, "theo": 63.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "SEZL270416P00095000", "bid": 3.4, "bid_size": 21.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.7581, "open_interest": 2.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0025, "vega": 0.1878, "theta": -0.0439, "rho": -0.0847, "theo": 4.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SEZL270416C00100000", "bid": 57.8, "bid_size": 6.0, "ask": 61.1, "ask_size": 13.0, "iv": 0.7451, "open_interest": 4.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0028, "vega": 0.2097, "theta": -0.0404, "rho": 0.316, "theo": 59.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-21T14:27:49", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "SEZL270416P00100000", "bid": 4.0, "bid_size": 18.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.7349, "open_interest": 29.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0029, "vega": 0.2112, "theta": -0.0488, "rho": -0.0998, "theo": 6.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-10-19T10:30:36", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SEZL270416C00105000", "bid": 54.1, "bid_size": 8.0, "ask": 57.4, "ask_size": 10.0, "iv": 0.7382, "open_interest": 1.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0032, "vega": 0.2323, "theta": -0.0459, "rho": 0.3182, "theo": 55.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.92, "last_trade_time": "2026-11-05T11:52:46", "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "SEZL270416P00105000", "bid": 5.7, "bid_size": 19.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.7415, "open_interest": 1.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0032, "vega": 0.2337, "theta": -0.0537, "rho": -0.116, "theo": 7.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-10T10:03:29", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SEZL270416C00110000", "bid": 50.6, "bid_size": 8.0, "ask": 53.8, "ask_size": 6.0, "iv": 0.7341, "open_interest": 1.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0035, "vega": 0.2546, "theta": -0.0512, "rho": 0.3187, "theo": 52.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-08-21T15:29:31", "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "SEZL270416P00110000", "bid": 7.1, "bid_size": 18.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.7365, "open_interest": 39.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0036, "vega": 0.2562, "theta": -0.0584, "rho": -0.1334, "theo": 8.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-10-19T10:30:36", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SEZL270416C00115000", "bid": 47.1, "bid_size": 6.0, "ask": 50.4, "ask_size": 6.0, "iv": 0.7264, "open_interest": 2.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0038, "vega": 0.2758, "theta": -0.0563, "rho": 0.3178, "theo": 48.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-09-28T09:31:44", "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "SEZL270416P00115000", "bid": 8.5, "bid_size": 18.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0039, "vega": 0.2774, "theta": -0.0629, "rho": -0.1518, "theo": 10.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SEZL270416C00120000", "bid": 44.0, "bid_size": 10.0, "ask": 47.1, "ask_size": 10.0, "iv": 0.721, "open_interest": 29.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0041, "vega": 0.296, "theta": -0.061, "rho": 0.3153, "theo": 45.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-10-19T10:30:36", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "SEZL270416P00120000", "bid": 10.2, "bid_size": 13.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.7219, "open_interest": 3.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0042, "vega": 0.2978, "theta": -0.0671, "rho": -0.171, "theo": 11.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T11:08:58", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SEZL270416C00125000", "bid": 41.0, "bid_size": 7.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.7173, "open_interest": 10.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0044, "vega": 0.3146, "theta": -0.0654, "rho": 0.3115, "theo": 42.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.34, "last_trade_time": "2026-10-22T15:56:41", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "SEZL270416P00125000", "bid": 11.7, "bid_size": 12.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0045, "vega": 0.316, "theta": -0.071, "rho": -0.1907, "theo": 13.693, "change": 0.0, "open": 0.0, "high": 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": "SEZL270416C00130000", "bid": 38.0, "bid_size": 11.0, "ask": 41.1, "ask_size": 15.0, "iv": 0.7123, "open_interest": 34.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0047, "vega": 0.3316, "theta": -0.0693, "rho": 0.3066, "theo": 39.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.87, "last_trade_time": "2026-11-05T11:04:51", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "SEZL270416P00130000", "bid": 14.2, "bid_size": 13.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.7177, "open_interest": 10.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0048, "vega": 0.3332, "theta": -0.0744, "rho": -0.2112, "theo": 15.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-05T10:44:41", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "SEZL270416C00135000", "bid": 35.2, "bid_size": 11.0, "ask": 38.4, "ask_size": 11.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0049, "vega": 0.3468, "theta": -0.0728, "rho": 0.3005, "theo": 36.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SEZL270416P00135000", "bid": 16.4, "bid_size": 7.0, "ask": 19.7, "ask_size": 15.0, "iv": 0.7147, "open_interest": 2.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.005, "vega": 0.3481, "theta": -0.0774, "rho": -0.2311, "theo": 17.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-08-14T09:43:07", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SEZL270416C00140000", "bid": 32.7, "bid_size": 8.0, "ask": 35.8, "ask_size": 11.0, "iv": 0.707, "open_interest": 31.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0051, "vega": 0.36, "theta": -0.0759, "rho": 0.2937, "theo": 34.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-04T14:05:00", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "SEZL270416P00140000", "bid": 18.5, "bid_size": 12.0, "ask": 21.9, "ask_size": 15.0, "iv": 0.7062, "open_interest": 10.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0052, "vega": 0.3612, "theta": -0.0799, "rho": -0.2508, "theo": 20.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.93, "last_trade_time": "2026-10-20T12:06:32", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "SEZL270416C00145000", "bid": 30.4, "bid_size": 8.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.708, "open_interest": 12.0, "volume": 0.0, "delta": 0.6469, "gamma": 0.0053, "vega": 0.3712, "theta": -0.0785, "rho": 0.2858, "theo": 31.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.92, "last_trade_time": "2026-10-23T09:32:40", "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "SEZL270416P00145000", "bid": 21.2, "bid_size": 10.0, "ask": 24.3, "ask_size": 14.0, "iv": 0.7048, "open_interest": 1.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0054, "vega": 0.372, "theta": -0.082, "rho": -0.2712, "theo": 22.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T10:41:27", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SEZL270416C00150000", "bid": 28.1, "bid_size": 7.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.7077, "open_interest": 15.0, "volume": 0.0, "delta": 0.6192, "gamma": 0.0054, "vega": 0.3803, "theta": -0.0806, "rho": 0.2776, "theo": 29.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.73, "last_trade_time": "2026-10-20T12:06:32", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SEZL270416P00150000", "bid": 23.9, "bid_size": 12.0, "ask": 26.9, "ask_size": 17.0, "iv": 0.7023, "open_interest": 28.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0056, "vega": 0.3808, "theta": -0.0837, "rho": -0.2906, "theo": 25.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.78, "last_trade_time": "2026-08-14T12:00:44", "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "SEZL270416C00155000", "bid": 25.9, "bid_size": 8.0, "ask": 28.8, "ask_size": 21.0, "iv": 0.6988, "open_interest": 1.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0056, "vega": 0.3875, "theta": -0.0822, "rho": 0.2687, "theo": 27.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-28T09:31:44", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "SEZL270416P00155000", "bid": 26.3, "bid_size": 3.0, "ask": 29.9, "ask_size": 4.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0058, "vega": 0.3874, "theta": -0.0848, "rho": -0.3107, "theo": 28.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "SEZL270416C00160000", "bid": 23.8, "bid_size": 11.0, "ask": 27.3, "ask_size": 10.0, "iv": 0.702, "open_interest": 10.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0057, "vega": 0.3926, "theta": -0.0834, "rho": 0.2594, "theo": 25.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.63, "last_trade_time": "2026-10-20T12:06:32", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SEZL270416P00160000", "bid": 29.3, "bid_size": 4.0, "ask": 32.5, "ask_size": 3.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0059, "vega": 0.3921, "theta": -0.0856, "rho": -0.3292, "theo": 31.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "SEZL270416C00165000", "bid": 22.2, "bid_size": 11.0, "ask": 25.4, "ask_size": 12.0, "iv": 0.7032, "open_interest": 3.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.0057, "vega": 0.3959, "theta": -0.0842, "rho": 0.25, "theo": 23.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-11-05T10:39:21", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SEZL270416P00165000", "bid": 32.4, "bid_size": 6.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.6955, "open_interest": 28.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.0059, "vega": 0.3944, "theta": -0.0859, "rho": -0.3456, "theo": 34.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-08-14T12:00:44", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "SEZL270416C00170000", "bid": 20.4, "bid_size": 3.0, "ask": 23.2, "ask_size": 15.0, "iv": 0.6951, "open_interest": 28.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0058, "vega": 0.3974, "theta": -0.0846, "rho": 0.24, "theo": 21.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.01, "last_trade_time": "2026-10-09T10:28:52", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "SEZL270416P00170000", "bid": 35.5, "bid_size": 3.0, "ask": 39.2, "ask_size": 3.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.006, "vega": 0.395, "theta": -0.0858, "rho": -0.3635, "theo": 37.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "SEZL270416C00175000", "bid": 18.7, "bid_size": 9.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.693, "open_interest": 4.0, "volume": 0.0, "delta": 0.486, "gamma": 0.0058, "vega": 0.3972, "theta": -0.0846, "rho": 0.2303, "theo": 20.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.72, "last_trade_time": "2026-11-05T09:38:44", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "SEZL270416P00175000", "bid": 39.0, "bid_size": 3.0, "ask": 42.4, "ask_size": 4.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.006, "vega": 0.3937, "theta": -0.0854, "rho": -0.3773, "theo": 40.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "SEZL270416C00180000", "bid": 17.3, "bid_size": 8.0, "ask": 20.1, "ask_size": 9.0, "iv": 0.6932, "open_interest": 2.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0058, "vega": 0.3955, "theta": -0.0842, "rho": 0.2205, "theo": 18.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-05T13:34:29", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SEZL270416P00180000", "bid": 42.3, "bid_size": 3.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.006, "vega": 0.3907, "theta": -0.0846, "rho": -0.393, "theo": 44.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "SEZL270416C00185000", "bid": 15.9, "bid_size": 7.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.7023, "open_interest": 33.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0057, "vega": 0.3922, "theta": -0.0835, "rho": 0.2105, "theo": 17.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.29, "last_trade_time": "2026-08-14T12:00:44", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SEZL270416P00185000", "bid": 46.1, "bid_size": 1.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.006, "vega": 0.3864, "theta": -0.0835, "rho": -0.4039, "theo": 47.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "SEZL270416C00190000", "bid": 14.5, "bid_size": 10.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.6975, "open_interest": 1.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0057, "vega": 0.3878, "theta": -0.0826, "rho": 0.2009, "theo": 15.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-20T11:46:19", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SEZL270416P00190000", "bid": 49.6, "bid_size": 4.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.006, "vega": 0.3799, "theta": -0.0821, "rho": -0.4137, "theo": 51.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "SEZL270416C00195000", "bid": 13.3, "bid_size": 9.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.6903, "open_interest": 1.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0056, "vega": 0.3823, "theta": -0.0813, "rho": 0.1915, "theo": 14.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SEZL270416P00195000", "bid": 53.4, "bid_size": 4.0, "ask": 56.9, "ask_size": 5.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0059, "vega": 0.373, "theta": -0.0805, "rho": -0.4265, "theo": 55.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3000011444092}, {"option": "SEZL270416C00200000", "bid": 12.2, "bid_size": 17.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.6899, "open_interest": 1.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0055, "vega": 0.3756, "theta": -0.0799, "rho": 0.182, "theo": 13.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T09:40:39", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SEZL270416P00200000", "bid": 57.3, "bid_size": 3.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0059, "vega": 0.3647, "theta": -0.0787, "rho": -0.4335, "theo": 59.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "SEZL270416C00210000", "bid": 10.2, "bid_size": 17.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0053, "vega": 0.3601, "theta": -0.0765, "rho": 0.1642, "theo": 11.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-05T09:53:00", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SEZL270416P00210000", "bid": 65.4, "bid_size": 9.0, "ask": 68.9, "ask_size": 10.0, "iv": 0.6866, "open_interest": 1.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0057, "vega": 0.3441, "theta": -0.0745, "rho": -0.4448, "theo": 67.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-11-06T09:37:56", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "SEZL270416C00220000", "bid": 8.5, "bid_size": 14.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.005, "vega": 0.3417, "theta": -0.0726, "rho": 0.1472, "theo": 9.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-18T14:14:27", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SEZL270416P00220000", "bid": 73.5, "bid_size": 4.0, "ask": 76.7, "ask_size": 5.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0055, "vega": 0.321, "theta": -0.0698, "rho": -0.4468, "theo": 75.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "SEZL270416C00230000", "bid": 7.0, "bid_size": 13.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0047, "vega": 0.3221, "theta": -0.0683, "rho": 0.1318, "theo": 8.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SEZL270416P00230000", "bid": 82.6, "bid_size": 5.0, "ask": 85.7, "ask_size": 4.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0052, "vega": 0.2957, "theta": -0.0647, "rho": -0.4459, "theo": 84.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SEZL270416C00240000", "bid": 5.7, "bid_size": 21.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.6873, "open_interest": 2.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0044, "vega": 0.3013, "theta": -0.0638, "rho": 0.1174, "theo": 7.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T09:30:09", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SEZL270416P00240000", "bid": 91.4, "bid_size": 3.0, "ask": 94.4, "ask_size": 4.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.005, "vega": 0.2676, "theta": -0.0595, "rho": -0.43, "theo": 92.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8999977111816}, {"option": "SEZL270416C00250000", "bid": 4.6, "bid_size": 18.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.6854, "open_interest": 1.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0041, "vega": 0.2804, "theta": -0.0592, "rho": 0.1044, "theo": 6.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SEZL270416P00250000", "bid": 99.8, "bid_size": 5.0, "ask": 103.2, "ask_size": 5.0, "iv": 0.6658, "open_interest": 1.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0047, "vega": 0.2392, "theta": -0.0542, "rho": -0.4185, "theo": 101.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.6, "last_trade_time": "2026-07-14T13:43:29", "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "SEZL270416C00260000", "bid": 3.7, "bid_size": 18.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0038, "vega": 0.2594, "theta": -0.0548, "rho": 0.0926, "theo": 5.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SEZL270416P00260000", "bid": 109.0, "bid_size": 6.0, "ask": 112.7, "ask_size": 4.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0045, "vega": 0.2095, "theta": -0.049, "rho": -0.3837, "theo": 111.107, "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": 112.0}, {"option": "SEZL270416C00270000", "bid": 2.9, "bid_size": 21.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.6919, "open_interest": 1.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0035, "vega": 0.2392, "theta": -0.0504, "rho": 0.0821, "theo": 4.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-23T09:30:00", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "SEZL270416P00270000", "bid": 118.4, "bid_size": 6.0, "ask": 121.9, "ask_size": 5.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0042, "vega": 0.1794, "theta": -0.0441, "rho": -0.3556, "theo": 120.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "SEZL270416C00280000", "bid": 2.2, "bid_size": 19.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.6925, "open_interest": 1.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0032, "vega": 0.2194, "theta": -0.0462, "rho": 0.0726, "theo": 3.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T09:30:06", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "SEZL270416P00280000", "bid": 127.9, "bid_size": 7.0, "ask": 131.5, "ask_size": 4.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.004, "vega": 0.1516, "theta": -0.0384, "rho": -0.3179, "theo": 129.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "SEZL270521C00050000", "bid": 101.7, "bid_size": 5.0, "ask": 105.0, "ask_size": 13.0, "iv": 0.8504, "open_interest": 2.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0005, "vega": 0.0486, "theta": 0.0, "rho": 0.2407, "theo": 103.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-10-09T11:17:03", "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "SEZL270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.9587, "open_interest": 27.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0005, "vega": 0.0489, "theta": -0.0107, "rho": -0.0173, "theo": 0.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:24:28", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SEZL270521C00055000", "bid": 97.1, "bid_size": 10.0, "ask": 100.2, "ask_size": 10.0, "iv": 0.8181, "open_interest": 6.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0006, "vega": 0.0619, "theta": -0.0016, "rho": 0.2604, "theo": 98.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.9, "last_trade_time": "2026-11-06T09:47:08", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SEZL270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.9192, "open_interest": 26.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0006, "vega": 0.0622, "theta": -0.0134, "rho": -0.023, "theo": 1.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-29T14:33:34", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SEZL270521C00060000", "bid": 92.4, "bid_size": 6.0, "ask": 95.8, "ask_size": 10.0, "iv": 0.8128, "open_interest": 8.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0008, "vega": 0.0774, "theta": -0.0052, "rho": 0.2787, "theo": 94.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-08-11T12:12:02", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "SEZL270521P00060000", "bid": 0.05, "bid_size": 6.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.8962, "open_interest": 5.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0008, "vega": 0.0778, "theta": -0.0164, "rho": -0.0301, "theo": 1.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:16:08", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SEZL270521C00065000", "bid": 88.1, "bid_size": 5.0, "ask": 91.4, "ask_size": 14.0, "iv": 0.8079, "open_interest": 7.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.001, "vega": 0.0946, "theta": -0.0091, "rho": 0.2954, "theo": 89.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.9, "last_trade_time": "2026-11-05T09:32:13", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "SEZL270521P00065000", "bid": 0.25, "bid_size": 14.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.8366, "open_interest": 1.0, "volume": 0.0, "delta": -0.04, "gamma": 0.001, "vega": 0.0953, "theta": -0.0198, "rho": -0.0385, "theo": 1.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "SEZL270521C00070000", "bid": 83.5, "bid_size": 6.0, "ask": 87.0, "ask_size": 7.0, "iv": 0.7842, "open_interest": 4.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0012, "vega": 0.1136, "theta": -0.0133, "rho": 0.3104, "theo": 85.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.1, "last_trade_time": "2026-08-07T09:30:00", "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "SEZL270521P00070000", "bid": 0.75, "bid_size": 13.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.8017, "open_interest": 1.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0012, "vega": 0.1142, "theta": -0.0234, "rho": -0.0484, "theo": 2.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T09:30:16", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SEZL270521C00075000", "bid": 79.5, "bid_size": 3.0, "ask": 82.8, "ask_size": 6.0, "iv": 0.7888, "open_interest": 3.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0014, "vega": 0.1341, "theta": -0.0177, "rho": 0.3236, "theo": 81.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.95, "last_trade_time": "2026-10-15T10:56:45", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "SEZL270521P00075000", "bid": 1.6, "bid_size": 19.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.7838, "open_interest": 4.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0014, "vega": 0.1351, "theta": -0.0273, "rho": -0.0599, "theo": 2.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-24T09:43:04", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "SEZL270521C00080000", "bid": 75.3, "bid_size": 6.0, "ask": 78.6, "ask_size": 6.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0016, "vega": 0.1557, "theta": -0.0223, "rho": 0.3351, "theo": 77.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "SEZL270521P00080000", "bid": 2.05, "bid_size": 11.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.7781, "open_interest": 2.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0016, "vega": 0.1566, "theta": -0.0314, "rho": -0.0728, "theo": 3.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-08-11T09:56:56", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SEZL270521C00085000", "bid": 71.3, "bid_size": 6.0, "ask": 74.6, "ask_size": 5.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0019, "vega": 0.1784, "theta": -0.027, "rho": 0.3445, "theo": 73.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "SEZL270521P00085000", "bid": 3.2, "bid_size": 16.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.7798, "open_interest": 114.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0019, "vega": 0.1797, "theta": -0.0357, "rho": -0.0874, "theo": 4.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T10:53:53", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SEZL270521C00090000", "bid": 67.4, "bid_size": 9.0, "ask": 70.7, "ask_size": 11.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0022, "vega": 0.2014, "theta": -0.0318, "rho": 0.3522, "theo": 69.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-09-02T10:24:28", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "SEZL270521P00090000", "bid": 3.9, "bid_size": 19.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.77, "open_interest": 5.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0022, "vega": 0.2027, "theta": -0.04, "rho": -0.1031, "theo": 5.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T15:15:13", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "SEZL270521C00095000", "bid": 63.6, "bid_size": 6.0, "ask": 67.0, "ask_size": 13.0, "iv": 0.7579, "open_interest": 1.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0024, "vega": 0.2248, "theta": -0.0366, "rho": 0.3579, "theo": 65.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-10-06T09:32:20", "percent_change": 0.0, "prev_day_close": 64.5000019073486}, {"option": "SEZL270521P00095000", "bid": 4.9, "bid_size": 19.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.7598, "open_interest": 4.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0025, "vega": 0.2264, "theta": -0.0442, "rho": -0.1207, "theo": 6.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-08T11:19:17", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SEZL270521C00100000", "bid": 60.0, "bid_size": 5.0, "ask": 63.3, "ask_size": 7.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0027, "vega": 0.2478, "theta": -0.0413, "rho": 0.362, "theo": 61.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "SEZL270521P00100000", "bid": 6.3, "bid_size": 14.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.7554, "open_interest": 13.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0027, "vega": 0.2494, "theta": -0.0485, "rho": -0.1389, "theo": 7.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T09:33:50", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SEZL270521C00105000", "bid": 56.6, "bid_size": 18.0, "ask": 59.7, "ask_size": 20.0, "iv": 0.7456, "open_interest": 8.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.003, "vega": 0.2705, "theta": -0.0458, "rho": 0.3642, "theo": 58.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-11-06T09:47:08", "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "SEZL270521P00105000", "bid": 7.6, "bid_size": 17.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.7478, "open_interest": 3.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.003, "vega": 0.2726, "theta": -0.0526, "rho": -0.159, "theo": 9.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-10-02T15:02:56", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SEZL270521C00110000", "bid": 53.3, "bid_size": 8.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.7441, "open_interest": 6.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0032, "vega": 0.2923, "theta": -0.0502, "rho": 0.3649, "theo": 55.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-09-10T09:35:13", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "SEZL270521P00110000", "bid": 9.2, "bid_size": 16.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.7412, "open_interest": 92.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0033, "vega": 0.2941, "theta": -0.0565, "rho": -0.1791, "theo": 10.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-02T09:30:20", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SEZL270521C00115000", "bid": 50.0, "bid_size": 7.0, "ask": 53.3, "ask_size": 9.0, "iv": 0.7396, "open_interest": 8.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0035, "vega": 0.3131, "theta": -0.0543, "rho": 0.3642, "theo": 51.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-10-22T09:30:09", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "SEZL270521P00115000", "bid": 10.8, "bid_size": 18.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.7417, "open_interest": 14.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0035, "vega": 0.3152, "theta": -0.0602, "rho": -0.201, "theo": 12.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-10-06T13:48:37", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SEZL270521C00120000", "bid": 47.1, "bid_size": 6.0, "ask": 50.3, "ask_size": 13.0, "iv": 0.7386, "open_interest": 123.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0037, "vega": 0.3326, "theta": -0.0582, "rho": 0.3619, "theo": 48.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.21, "last_trade_time": "2026-11-05T14:20:04", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SEZL270521P00120000", "bid": 12.7, "bid_size": 16.0, "ask": 16.3, "ask_size": 21.0, "iv": 0.739, "open_interest": 28.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0038, "vega": 0.3347, "theta": -0.0637, "rho": -0.2231, "theo": 14.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-10-16T11:12:24", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SEZL270521C00125000", "bid": 45.0, "bid_size": 11.0, "ask": 47.3, "ask_size": 39.0, "iv": 0.7435, "open_interest": 33.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0039, "vega": 0.3506, "theta": -0.0618, "rho": 0.3586, "theo": 45.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-11-06T09:47:08", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "SEZL270521P00125000", "bid": 14.8, "bid_size": 13.0, "ask": 18.3, "ask_size": 15.0, "iv": 0.7367, "open_interest": 12.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.004, "vega": 0.3528, "theta": -0.0669, "rho": -0.245, "theo": 16.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.05, "last_trade_time": "2026-09-01T14:45:23", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SEZL270521C00130000", "bid": 41.5, "bid_size": 11.0, "ask": 44.6, "ask_size": 13.0, "iv": 0.7305, "open_interest": 109.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0041, "vega": 0.3672, "theta": -0.065, "rho": 0.3539, "theo": 43.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-02T11:07:46", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "SEZL270521P00130000", "bid": 17.1, "bid_size": 10.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.7359, "open_interest": 2.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0042, "vega": 0.3691, "theta": -0.0697, "rho": -0.2689, "theo": 18.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-08-13T12:29:54", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SEZL270521C00135000", "bid": 39.0, "bid_size": 10.0, "ask": 42.2, "ask_size": 11.0, "iv": 0.7318, "open_interest": 2.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0043, "vega": 0.3819, "theta": -0.068, "rho": 0.3485, "theo": 40.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-09-24T15:52:44", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "SEZL270521P00135000", "bid": 19.4, "bid_size": 3.0, "ask": 22.7, "ask_size": 4.0, "iv": 0.7315, "open_interest": 2.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0044, "vega": 0.3837, "theta": -0.0722, "rho": -0.2902, "theo": 21.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-14T09:49:20", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SEZL270521C00140000", "bid": 36.5, "bid_size": 15.0, "ask": 39.6, "ask_size": 12.0, "iv": 0.7272, "open_interest": 4.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0045, "vega": 0.395, "theta": -0.0705, "rho": 0.3422, "theo": 38.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-05T09:38:07", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SEZL270521P00140000", "bid": 22.1, "bid_size": 3.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.7327, "open_interest": 2.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.0046, "vega": 0.3966, "theta": -0.0745, "rho": -0.3139, "theo": 23.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-11-05T15:54:52", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SEZL270521C00145000", "bid": 34.6, "bid_size": 35.0, "ask": 37.4, "ask_size": 105.0, "iv": 0.7318, "open_interest": 117.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0046, "vega": 0.4064, "theta": -0.0728, "rho": 0.3349, "theo": 35.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.2, "last_trade_time": "2026-11-06T14:32:11", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "SEZL270521P00145000", "bid": 24.5, "bid_size": 4.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.7282, "open_interest": 6.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0047, "vega": 0.4076, "theta": -0.0763, "rho": -0.3365, "theo": 26.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-10-02T15:52:26", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "SEZL270521C00150000", "bid": 32.5, "bid_size": 19.0, "ask": 35.4, "ask_size": 53.0, "iv": 0.7332, "open_interest": 20.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0047, "vega": 0.4159, "theta": -0.0746, "rho": 0.3274, "theo": 33.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.37, "last_trade_time": "2026-11-05T13:16:16", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "SEZL270521P00150000", "bid": 27.5, "bid_size": 10.0, "ask": 30.6, "ask_size": 13.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0049, "vega": 0.4166, "theta": -0.0779, "rho": -0.3562, "theo": 28.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "SEZL270521C00155000", "bid": 30.5, "bid_size": 17.0, "ask": 33.4, "ask_size": 112.0, "iv": 0.733, "open_interest": 133.0, "volume": 4.0, "delta": 0.6089, "gamma": 0.0048, "vega": 0.4237, "theta": -0.0762, "rho": 0.3191, "theo": 31.6358, "change": 1.2, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T13:28:45", "percent_change": 3.77358, "prev_day_close": 31.8000001907349}, {"option": "SEZL270521P00155000", "bid": 30.5, "bid_size": 7.0, "ask": 33.4, "ask_size": 12.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.005, "vega": 0.424, "theta": -0.0791, "rho": -0.3802, "theo": 31.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "SEZL270521C00160000", "bid": 28.5, "bid_size": 37.0, "ask": 31.1, "ask_size": 56.0, "iv": 0.7266, "open_interest": 49.0, "volume": 5.0, "delta": 0.5854, "gamma": 0.0049, "vega": 0.4299, "theta": -0.0774, "rho": 0.3103, "theo": 29.6941, "change": 1.4, "open": 31.4, "high": 31.4, "low": 31.4, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-11-09T15:04:03", "percent_change": 4.66667, "prev_day_close": 30.0}, {"option": "SEZL270521P00160000", "bid": 33.5, "bid_size": 10.0, "ask": 36.4, "ask_size": 13.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0051, "vega": 0.4296, "theta": -0.08, "rho": -0.4009, "theo": 34.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.06, "last_trade_time": "2026-08-14T10:13:56", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "SEZL270521C00165000", "bid": 26.7, "bid_size": 39.0, "ask": 29.8, "ask_size": 62.0, "iv": 0.7317, "open_interest": 4.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.005, "vega": 0.4345, "theta": -0.0784, "rho": 0.3016, "theo": 27.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.48, "last_trade_time": "2026-06-29T11:35:48", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SEZL270521P00165000", "bid": 36.6, "bid_size": 8.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0052, "vega": 0.4332, "theta": -0.0806, "rho": -0.4175, "theo": 37.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "SEZL270521C00170000", "bid": 25.0, "bid_size": 52.0, "ask": 28.0, "ask_size": 130.0, "iv": 0.7298, "open_interest": 153.0, "volume": 20.0, "delta": 0.5396, "gamma": 0.005, "vega": 0.4375, "theta": -0.079, "rho": 0.2924, "theo": 26.1473, "change": 2.95, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T10:05:45", "percent_change": 11.1111, "prev_day_close": 26.5500001907349}, {"option": "SEZL270521P00170000", "bid": 39.3, "bid_size": 10.0, "ask": 42.9, "ask_size": 10.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0052, "vega": 0.4356, "theta": -0.0809, "rho": -0.4399, "theo": 41.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "SEZL270521C00175000", "bid": 23.3, "bid_size": 21.0, "ask": 26.5, "ask_size": 40.0, "iv": 0.7291, "open_interest": 7.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.005, "vega": 0.439, "theta": -0.0794, "rho": 0.2829, "theo": 24.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.02, "last_trade_time": "2026-11-06T09:55:56", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "SEZL270521P00175000", "bid": 43.2, "bid_size": 7.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.0053, "vega": 0.436, "theta": -0.0809, "rho": -0.4576, "theo": 44.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "SEZL270521C00180000", "bid": 21.7, "bid_size": 33.0, "ask": 25.0, "ask_size": 53.0, "iv": 0.7274, "open_interest": 5.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.005, "vega": 0.4394, "theta": -0.0795, "rho": 0.2737, "theo": 23.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T09:43:33", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "SEZL270521P00180000", "bid": 46.3, "bid_size": 3.0, "ask": 49.6, "ask_size": 5.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0053, "vega": 0.4351, "theta": -0.0807, "rho": -0.4726, "theo": 47.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "SEZL270521C00185000", "bid": 20.3, "bid_size": 13.0, "ask": 23.6, "ask_size": 17.0, "iv": 0.7283, "open_interest": 21.0, "volume": 0.0, "delta": 0.4748, "gamma": 0.005, "vega": 0.4384, "theta": -0.0793, "rho": 0.2644, "theo": 21.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.64, "last_trade_time": "2026-08-03T10:05:16", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SEZL270521P00185000", "bid": 49.5, "bid_size": 6.0, "ask": 53.4, "ask_size": 5.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0053, "vega": 0.4328, "theta": -0.0803, "rho": -0.4904, "theo": 51.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SEZL270521C00190000", "bid": 19.0, "bid_size": 10.0, "ask": 21.9, "ask_size": 13.0, "iv": 0.7227, "open_interest": 1.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.005, "vega": 0.4362, "theta": -0.079, "rho": 0.2548, "theo": 20.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-09T15:16:17", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "SEZL270521P00190000", "bid": 53.1, "bid_size": 4.0, "ask": 56.7, "ask_size": 5.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0053, "vega": 0.4297, "theta": -0.0797, "rho": -0.5041, "theo": 55.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "SEZL270521C00195000", "bid": 17.5, "bid_size": 9.0, "ask": 20.6, "ask_size": 13.0, "iv": 0.7186, "open_interest": 8.0, "volume": 0.0, "delta": 0.4345, "gamma": 0.005, "vega": 0.4331, "theta": -0.0784, "rho": 0.2455, "theo": 19.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-10-20T13:01:44", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SEZL270521P00195000", "bid": 56.8, "bid_size": 5.0, "ask": 60.6, "ask_size": 3.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0053, "vega": 0.4241, "theta": -0.0788, "rho": -0.5132, "theo": 58.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "SEZL270521C00200000", "bid": 16.5, "bid_size": 51.0, "ask": 19.7, "ask_size": 51.0, "iv": 0.7233, "open_interest": 37.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.0049, "vega": 0.4291, "theta": -0.0777, "rho": 0.2365, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-06T10:06:37", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "SEZL270521P00200000", "bid": 60.6, "bid_size": 3.0, "ask": 64.3, "ask_size": 5.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0053, "vega": 0.4184, "theta": -0.0778, "rho": -0.526, "theo": 62.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3500003814697}, {"option": "SEZL270521C00210000", "bid": 14.2, "bid_size": 8.0, "ask": 17.4, "ask_size": 14.0, "iv": 0.7184, "open_interest": 1.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0048, "vega": 0.4183, "theta": -0.0758, "rho": 0.2183, "theo": 15.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.47, "last_trade_time": "2026-08-07T09:42:22", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SEZL270521P00210000", "bid": 68.3, "bid_size": 4.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0052, "vega": 0.404, "theta": -0.0754, "rho": -0.5463, "theo": 70.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "SEZL270521C00220000", "bid": 12.3, "bid_size": 9.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.7206, "open_interest": 1.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0047, "vega": 0.4054, "theta": -0.0734, "rho": 0.2014, "theo": 13.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T09:54:49", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SEZL270521P00220000", "bid": 76.5, "bid_size": 4.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.0051, "vega": 0.386, "theta": -0.0725, "rho": -0.5591, "theo": 78.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "SEZL270521C00230000", "bid": 10.5, "bid_size": 18.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.7161, "open_interest": 6.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0045, "vega": 0.39, "theta": -0.0707, "rho": 0.1848, "theo": 12.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T10:15:11", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SEZL270521P00230000", "bid": 84.8, "bid_size": 5.0, "ask": 88.0, "ask_size": 3.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.005, "vega": 0.3656, "theta": -0.0692, "rho": -0.5625, "theo": 86.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "SEZL270521C00240000", "bid": 9.0, "bid_size": 18.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.7153, "open_interest": 1.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0043, "vega": 0.3736, "theta": -0.0676, "rho": 0.1697, "theo": 10.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SEZL270521P00240000", "bid": 93.2, "bid_size": 3.0, "ask": 97.1, "ask_size": 5.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0048, "vega": 0.3426, "theta": -0.0657, "rho": -0.5614, "theo": 95.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "SEZL270521C00250000", "bid": 7.7, "bid_size": 15.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.7125, "open_interest": 1.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0041, "vega": 0.356, "theta": -0.0645, "rho": 0.1553, "theo": 9.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SEZL270521P00250000", "bid": 102.0, "bid_size": 4.0, "ask": 105.6, "ask_size": 5.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0047, "vega": 0.3198, "theta": -0.062, "rho": -0.5538, "theo": 104.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.150001525879}, {"option": "SEZL270521C00260000", "bid": 6.5, "bid_size": 21.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.7108, "open_interest": 10.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0039, "vega": 0.3381, "theta": -0.0612, "rho": 0.1421, "theo": 8.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-02T15:51:37", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SEZL270521P00260000", "bid": 111.0, "bid_size": 3.0, "ask": 114.3, "ask_size": 4.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0045, "vega": 0.2931, "theta": -0.0582, "rho": -0.5432, "theo": 113.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "SEZL270521C00270000", "bid": 5.5, "bid_size": 21.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0037, "vega": 0.3201, "theta": -0.0579, "rho": 0.1298, "theo": 7.4347, "change": 0.0, "open": 0.0, "high": 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": "SEZL270521P00270000", "bid": 120.0, "bid_size": 3.0, "ask": 123.6, "ask_size": 3.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0044, "vega": 0.2698, "theta": -0.0546, "rho": -0.5278, "theo": 122.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "SEZL270521C00280000", "bid": 4.7, "bid_size": 19.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.7109, "open_interest": 2.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0035, "vega": 0.3018, "theta": -0.0546, "rho": 0.1184, "theo": 6.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-11-05T14:59:13", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SEZL270521P00280000", "bid": 129.2, "bid_size": 3.0, "ask": 132.7, "ask_size": 4.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0042, "vega": 0.2403, "theta": -0.0507, "rho": -0.4891, "theo": 131.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.299995422363}, {"option": "SEZL270820C00070000", "bid": 86.3, "bid_size": 5.0, "ask": 89.7, "ask_size": 10.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0012, "vega": 0.1714, "theta": -0.0094, "rho": 0.4169, "theo": 87.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "SEZL270820P00070000", "bid": 2.1, "bid_size": 42.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.7652, "open_interest": 3.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0012, "vega": 0.1729, "theta": -0.0233, "rho": -0.0998, "theo": 4.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:41:58", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SEZL270820C00075000", "bid": 82.6, "bid_size": 5.0, "ask": 85.8, "ask_size": 12.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0014, "vega": 0.1964, "theta": -0.0132, "rho": 0.432, "theo": 84.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "SEZL270820P00075000", "bid": 3.3, "bid_size": 17.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0014, "vega": 0.1983, "theta": -0.0265, "rho": -0.1196, "theo": 5.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SEZL270820C00080000", "bid": 79.0, "bid_size": 8.0, "ask": 82.1, "ask_size": 9.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0016, "vega": 0.2216, "theta": -0.0171, "rho": 0.4448, "theo": 80.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "SEZL270820P00080000", "bid": 4.3, "bid_size": 18.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0016, "vega": 0.2237, "theta": -0.0297, "rho": -0.141, "theo": 6.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SEZL270820C00085000", "bid": 75.4, "bid_size": 12.0, "ask": 78.5, "ask_size": 15.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0018, "vega": 0.2471, "theta": -0.021, "rho": 0.4554, "theo": 76.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1000022888184}, {"option": "SEZL270820P00085000", "bid": 5.6, "bid_size": 101.0, "ask": 8.7, "ask_size": 64.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0018, "vega": 0.2496, "theta": -0.033, "rho": -0.164, "theo": 7.3772, "change": 0.0, "open": 0.0, "high": 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": "SEZL270820C00090000", "bid": 72.0, "bid_size": 14.0, "ask": 75.2, "ask_size": 22.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.002, "vega": 0.2723, "theta": -0.0248, "rho": 0.4639, "theo": 73.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "SEZL270820P00090000", "bid": 7.0, "bid_size": 69.0, "ask": 10.6, "ask_size": 71.0, "iv": 0.7694, "open_interest": 0.0, "volume": 1.0, "delta": -0.1249, "gamma": 0.002, "vega": 0.275, "theta": -0.0361, "rho": -0.1884, "theo": 8.737, "change": -0.4, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T13:05:56", "percent_change": -4.7619, "prev_day_close": 8.39999985694885}, {"option": "SEZL270820C00095000", "bid": 68.8, "bid_size": 15.0, "ask": 71.9, "ask_size": 22.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0022, "vega": 0.2968, "theta": -0.0286, "rho": 0.4706, "theo": 69.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3999977111816}, {"option": "SEZL270820P00095000", "bid": 8.5, "bid_size": 70.0, "ask": 12.0, "ask_size": 62.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0022, "vega": 0.2998, "theta": -0.0392, "rho": -0.2142, "theo": 10.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SEZL270820C00100000", "bid": 65.5, "bid_size": 6.0, "ask": 68.6, "ask_size": 6.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0024, "vega": 0.321, "theta": -0.0322, "rho": 0.475, "theo": 66.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "SEZL270820P00100000", "bid": 10.1, "bid_size": 8.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0024, "vega": 0.324, "theta": -0.0421, "rho": -0.2411, "theo": 11.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SEZL270820C00105000", "bid": 62.5, "bid_size": 12.0, "ask": 65.6, "ask_size": 11.0, "iv": 0.7684, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0025, "vega": 0.3438, "theta": -0.0356, "rho": 0.4782, "theo": 63.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "SEZL270820P00105000", "bid": 11.8, "bid_size": 6.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0026, "vega": 0.3472, "theta": -0.045, "rho": -0.2682, "theo": 13.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SEZL270820C00110000", "bid": 59.4, "bid_size": 6.0, "ask": 62.6, "ask_size": 11.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0027, "vega": 0.3658, "theta": -0.0389, "rho": 0.4794, "theo": 60.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "SEZL270820P00110000", "bid": 13.7, "bid_size": 11.0, "ask": 17.4, "ask_size": 18.0, "iv": 0.7551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0028, "vega": 0.3694, "theta": -0.0476, "rho": -0.2972, "theo": 15.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SEZL270820C00115000", "bid": 56.6, "bid_size": 6.0, "ask": 59.9, "ask_size": 13.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0029, "vega": 0.3865, "theta": -0.042, "rho": 0.4793, "theo": 57.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "SEZL270820P00115000", "bid": 16.0, "bid_size": 10.0, "ask": 19.4, "ask_size": 18.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.003, "vega": 0.39, "theta": -0.0501, "rho": -0.3256, "theo": 17.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SEZL270820C00120000", "bid": 54.2, "bid_size": 3.0, "ask": 56.9, "ask_size": 11.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.003, "vega": 0.4057, "theta": -0.0449, "rho": 0.4782, "theo": 55.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "SEZL270820P00120000", "bid": 17.7, "bid_size": 13.0, "ask": 21.6, "ask_size": 19.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0031, "vega": 0.4093, "theta": -0.0524, "rho": -0.3545, "theo": 19.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SEZL270820C00125000", "bid": 51.5, "bid_size": 6.0, "ask": 54.4, "ask_size": 10.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0032, "vega": 0.4237, "theta": -0.0476, "rho": 0.4754, "theo": 52.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SEZL270820P00125000", "bid": 20.3, "bid_size": 8.0, "ask": 23.8, "ask_size": 15.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0033, "vega": 0.4272, "theta": -0.0545, "rho": -0.385, "theo": 22.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "SEZL270820C00130000", "bid": 49.1, "bid_size": 6.0, "ask": 51.8, "ask_size": 11.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0033, "vega": 0.4402, "theta": -0.05, "rho": 0.4718, "theo": 50.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "SEZL270820P00130000", "bid": 22.7, "bid_size": 4.0, "ask": 26.1, "ask_size": 4.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0034, "vega": 0.4436, "theta": -0.0564, "rho": -0.414, "theo": 24.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "SEZL270820C00135000", "bid": 46.6, "bid_size": 10.0, "ask": 49.7, "ask_size": 10.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0034, "vega": 0.4552, "theta": -0.0523, "rho": 0.4675, "theo": 47.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "SEZL270820P00135000", "bid": 25.4, "bid_size": 3.0, "ask": 28.7, "ask_size": 4.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0036, "vega": 0.4583, "theta": -0.0581, "rho": -0.4424, "theo": 27.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SEZL270820C00140000", "bid": 44.5, "bid_size": 9.0, "ask": 47.3, "ask_size": 11.0, "iv": 0.7502, "open_interest": 1.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0035, "vega": 0.4688, "theta": -0.0544, "rho": 0.462, "theo": 45.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-10-26T10:57:27", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "SEZL270820P00140000", "bid": 28.0, "bid_size": 3.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0037, "vega": 0.4717, "theta": -0.0596, "rho": -0.4726, "theo": 29.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SEZL270820C00145000", "bid": 42.3, "bid_size": 7.0, "ask": 45.4, "ask_size": 11.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0036, "vega": 0.4809, "theta": -0.0562, "rho": 0.4558, "theo": 43.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "SEZL270820P00145000", "bid": 30.8, "bid_size": 3.0, "ask": 33.9, "ask_size": 4.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0038, "vega": 0.4834, "theta": -0.0609, "rho": -0.5001, "theo": 32.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "SEZL270820C00150000", "bid": 40.4, "bid_size": 9.0, "ask": 43.2, "ask_size": 12.0, "iv": 0.7485, "open_interest": 6.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0037, "vega": 0.4916, "theta": -0.0579, "rho": 0.4495, "theo": 41.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-11-05T09:59:18", "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "SEZL270820P00150000", "bid": 33.2, "bid_size": 4.0, "ask": 36.9, "ask_size": 4.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0039, "vega": 0.4936, "theta": -0.062, "rho": -0.5277, "theo": 35.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "SEZL270820C00155000", "bid": 38.1, "bid_size": 6.0, "ask": 41.0, "ask_size": 13.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0038, "vega": 0.5009, "theta": -0.0594, "rho": 0.4424, "theo": 39.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "SEZL270820P00155000", "bid": 36.3, "bid_size": 1.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.004, "vega": 0.5024, "theta": -0.0629, "rho": -0.5552, "theo": 38.2758, "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": 38.7000007629394}, {"option": "SEZL270820C00160000", "bid": 36.7, "bid_size": 13.0, "ask": 39.7, "ask_size": 37.0, "iv": 0.7494, "open_interest": 5.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.0038, "vega": 0.5089, "theta": -0.0606, "rho": 0.4345, "theo": 37.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-11-06T15:32:50", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "SEZL270820P00160000", "bid": 39.5, "bid_size": 4.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.004, "vega": 0.5096, "theta": -0.0636, "rho": -0.5816, "theo": 41.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "SEZL270820C00165000", "bid": 35.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 17.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0039, "vega": 0.5156, "theta": -0.0618, "rho": 0.4266, "theo": 36.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SEZL270820P00165000", "bid": 42.7, "bid_size": 3.0, "ask": 46.2, "ask_size": 5.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0041, "vega": 0.5156, "theta": -0.0642, "rho": -0.6091, "theo": 44.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "SEZL270820C00170000", "bid": 33.4, "bid_size": 3.0, "ask": 36.5, "ask_size": 19.0, "iv": 0.7504, "open_interest": 1.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0039, "vega": 0.5211, "theta": -0.0627, "rho": 0.4186, "theo": 34.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-11-05T09:56:05", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "SEZL270820P00170000", "bid": 45.9, "bid_size": 3.0, "ask": 49.4, "ask_size": 4.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0042, "vega": 0.52, "theta": -0.0646, "rho": -0.6315, "theo": 47.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "SEZL270820C00175000", "bid": 31.8, "bid_size": 8.0, "ask": 34.6, "ask_size": 17.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.568, "gamma": 0.004, "vega": 0.5255, "theta": -0.0635, "rho": 0.4101, "theo": 32.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "SEZL270820P00175000", "bid": 49.0, "bid_size": 6.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0042, "vega": 0.5234, "theta": -0.0649, "rho": -0.6556, "theo": 51.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "SEZL270820C00180000", "bid": 30.0, "bid_size": 10.0, "ask": 33.0, "ask_size": 20.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.004, "vega": 0.5287, "theta": -0.0641, "rho": 0.4012, "theo": 31.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "SEZL270820P00180000", "bid": 52.5, "bid_size": 4.0, "ask": 56.2, "ask_size": 5.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0043, "vega": 0.5254, "theta": -0.065, "rho": -0.6784, "theo": 54.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "SEZL270820C00185000", "bid": 28.5, "bid_size": 10.0, "ask": 31.6, "ask_size": 21.0, "iv": 0.7408, "open_interest": 0.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.004, "vega": 0.5309, "theta": -0.0645, "rho": 0.3925, "theo": 29.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SEZL270820P00185000", "bid": 55.9, "bid_size": 4.0, "ask": 59.7, "ask_size": 5.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0043, "vega": 0.5264, "theta": -0.0649, "rho": -0.7015, "theo": 58.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "SEZL270820C00190000", "bid": 27.1, "bid_size": 8.0, "ask": 30.3, "ask_size": 18.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": 0.5179, "gamma": 0.004, "vega": 0.5323, "theta": -0.0649, "rho": 0.3839, "theo": 28.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "SEZL270820P00190000", "bid": 59.5, "bid_size": 3.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.7319, "open_interest": 1.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0043, "vega": 0.5261, "theta": -0.0648, "rho": -0.7191, "theo": 61.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "SEZL270820C00195000", "bid": 26.1, "bid_size": 9.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.004, "vega": 0.5327, "theta": -0.0651, "rho": 0.375, "theo": 27.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "SEZL270820P00195000", "bid": 63.0, "bid_size": 5.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0044, "vega": 0.5252, "theta": -0.0645, "rho": -0.7398, "theo": 65.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1999969482422}, {"option": "SEZL270820C00200000", "bid": 24.8, "bid_size": 9.0, "ask": 27.9, "ask_size": 21.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.004, "vega": 0.5322, "theta": -0.0652, "rho": 0.3659, "theo": 26.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SEZL270820P00200000", "bid": 66.8, "bid_size": 4.0, "ask": 70.5, "ask_size": 5.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0044, "vega": 0.5231, "theta": -0.0641, "rho": -0.756, "theo": 68.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "SEZL270820C00210000", "bid": 22.5, "bid_size": 7.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.004, "vega": 0.5292, "theta": -0.0651, "rho": 0.3482, "theo": 23.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SEZL270820P00210000", "bid": 74.4, "bid_size": 4.0, "ask": 77.9, "ask_size": 5.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0044, "vega": 0.5163, "theta": -0.063, "rho": -0.7901, "theo": 76.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "SEZL270820C00220000", "bid": 20.6, "bid_size": 11.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.004, "vega": 0.5237, "theta": -0.0646, "rho": 0.3309, "theo": 21.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SEZL270820P00220000", "bid": 82.3, "bid_size": 4.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0044, "vega": 0.5061, "theta": -0.0616, "rho": -0.8132, "theo": 84.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SEZL270820C00230000", "bid": 18.8, "bid_size": 8.0, "ask": 21.8, "ask_size": 16.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0039, "vega": 0.5157, "theta": -0.0638, "rho": 0.3135, "theo": 19.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SEZL270820P00230000", "bid": 90.4, "bid_size": 3.0, "ask": 94.2, "ask_size": 5.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0044, "vega": 0.4934, "theta": -0.0599, "rho": -0.8345, "theo": 92.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "SEZL270820C00240000", "bid": 16.9, "bid_size": 53.0, "ask": 20.2, "ask_size": 160.0, "iv": 0.7418, "open_interest": 495.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.0038, "vega": 0.5064, "theta": -0.0628, "rho": 0.2973, "theo": 18.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-06T10:06:37", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "SEZL270820P00240000", "bid": 98.7, "bid_size": 6.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0043, "vega": 0.478, "theta": -0.0579, "rho": -0.8478, "theo": 100.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "SEZL271119C00070000", "bid": 89.4, "bid_size": 4.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0012, "vega": 0.2261, "theta": -0.013, "rho": 0.4984, "theo": 91.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "SEZL271119P00070000", "bid": 5.0, "bid_size": 74.0, "ask": 8.5, "ask_size": 55.0, "iv": 0.8176, "open_interest": 1.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0012, "vega": 0.2286, "theta": -0.024, "rho": -0.1692, "theo": 6.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T14:41:10", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SEZL271119C00075000", "bid": 86.0, "bid_size": 4.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0013, "vega": 0.2522, "theta": -0.016, "rho": 0.5158, "theo": 87.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "SEZL271119P00075000", "bid": 6.2, "bid_size": 7.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0014, "vega": 0.2553, "theta": -0.0265, "rho": -0.1957, "theo": 7.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SEZL271119C00080000", "bid": 82.5, "bid_size": 7.0, "ask": 86.0, "ask_size": 10.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0015, "vega": 0.2784, "theta": -0.019, "rho": 0.5304, "theo": 84.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "SEZL271119P00080000", "bid": 7.5, "bid_size": 15.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0015, "vega": 0.2819, "theta": -0.0291, "rho": -0.225, "theo": 9.0375, "change": 0.0, "open": 0.0, "high": 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": "SEZL271119C00085000", "bid": 78.7, "bid_size": 5.0, "ask": 83.0, "ask_size": 10.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0016, "vega": 0.304, "theta": -0.022, "rho": 0.5432, "theo": 81.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "SEZL271119P00085000", "bid": 8.9, "bid_size": 17.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0017, "vega": 0.308, "theta": -0.0316, "rho": -0.2545, "theo": 10.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SEZL271119C00090000", "bid": 75.5, "bid_size": 5.0, "ask": 80.0, "ask_size": 12.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0018, "vega": 0.3293, "theta": -0.0248, "rho": 0.5535, "theo": 77.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "SEZL271119P00090000", "bid": 10.4, "bid_size": 14.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0018, "vega": 0.334, "theta": -0.034, "rho": -0.2863, "theo": 12.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SEZL271119C00095000", "bid": 72.5, "bid_size": 5.0, "ask": 77.0, "ask_size": 9.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0019, "vega": 0.3539, "theta": -0.0276, "rho": 0.5618, "theo": 74.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "SEZL271119P00095000", "bid": 12.0, "bid_size": 14.0, "ask": 16.0, "ask_size": 22.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.002, "vega": 0.3582, "theta": -0.0363, "rho": -0.3189, "theo": 13.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SEZL271119C00100000", "bid": 69.5, "bid_size": 5.0, "ask": 73.9, "ask_size": 7.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0021, "vega": 0.3774, "theta": -0.0303, "rho": 0.5686, "theo": 71.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "SEZL271119P00100000", "bid": 13.0, "bid_size": 19.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0021, "vega": 0.3823, "theta": -0.0386, "rho": -0.3513, "theo": 15.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T09:43:58", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "SEZL271119C00105000", "bid": 67.5, "bid_size": 4.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0022, "vega": 0.4002, "theta": -0.0328, "rho": 0.5733, "theo": 69.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "SEZL271119P00105000", "bid": 15.0, "bid_size": 18.0, "ask": 20.0, "ask_size": 18.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0023, "vega": 0.4055, "theta": -0.0407, "rho": -0.386, "theo": 17.6824, "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": 17.5}, {"option": "SEZL271119C00110000", "bid": 64.0, "bid_size": 6.0, "ask": 68.3, "ask_size": 9.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0023, "vega": 0.4218, "theta": -0.0352, "rho": 0.5764, "theo": 66.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "SEZL271119P00110000", "bid": 17.5, "bid_size": 15.0, "ask": 22.0, "ask_size": 18.0, "iv": 0.7681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0024, "vega": 0.4268, "theta": -0.0427, "rho": -0.4208, "theo": 19.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SEZL271119C00115000", "bid": 62.0, "bid_size": 7.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0024, "vega": 0.4421, "theta": -0.0375, "rho": 0.5786, "theo": 63.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "SEZL271119P00115000", "bid": 19.5, "bid_size": 19.0, "ask": 24.0, "ask_size": 18.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0026, "vega": 0.4476, "theta": -0.0446, "rho": -0.4542, "theo": 21.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "SEZL271119C00120000", "bid": 59.5, "bid_size": 6.0, "ask": 63.5, "ask_size": 10.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0026, "vega": 0.4614, "theta": -0.0397, "rho": 0.5789, "theo": 61.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "SEZL271119P00120000", "bid": 22.0, "bid_size": 18.0, "ask": 26.5, "ask_size": 17.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0027, "vega": 0.4671, "theta": -0.0464, "rho": -0.4897, "theo": 24.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "SEZL271119C00125000", "bid": 57.3, "bid_size": 9.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0027, "vega": 0.4794, "theta": -0.0417, "rho": 0.578, "theo": 58.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "SEZL271119P00125000", "bid": 24.5, "bid_size": 8.0, "ask": 29.0, "ask_size": 15.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0028, "vega": 0.4847, "theta": -0.048, "rho": -0.5258, "theo": 26.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SEZL271119C00130000", "bid": 55.0, "bid_size": 7.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0028, "vega": 0.4961, "theta": -0.0436, "rho": 0.5765, "theo": 56.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "SEZL271119P00130000", "bid": 27.0, "bid_size": 12.0, "ask": 31.5, "ask_size": 18.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2659, "gamma": 0.0029, "vega": 0.5012, "theta": -0.0495, "rho": -0.5588, "theo": 29.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "SEZL271119C00135000", "bid": 53.0, "bid_size": 3.0, "ask": 56.5, "ask_size": 13.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0029, "vega": 0.5115, "theta": -0.0453, "rho": 0.574, "theo": 54.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "SEZL271119P00135000", "bid": 29.5, "bid_size": 7.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.003, "vega": 0.5164, "theta": -0.0508, "rho": -0.5929, "theo": 31.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SEZL271119C00140000", "bid": 51.0, "bid_size": 5.0, "ask": 54.5, "ask_size": 13.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.003, "vega": 0.5258, "theta": -0.0469, "rho": 0.5701, "theo": 52.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "SEZL271119P00140000", "bid": 32.0, "bid_size": 2.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0031, "vega": 0.5304, "theta": -0.0521, "rho": -0.6286, "theo": 34.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "SEZL271119C00145000", "bid": 48.5, "bid_size": 6.0, "ask": 52.5, "ask_size": 12.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.003, "vega": 0.5387, "theta": -0.0483, "rho": 0.5656, "theo": 50.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "SEZL271119P00145000", "bid": 35.0, "bid_size": 6.0, "ask": 39.3, "ask_size": 4.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0032, "vega": 0.5429, "theta": -0.0532, "rho": -0.6622, "theo": 37.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SEZL271119C00150000", "bid": 47.0, "bid_size": 6.0, "ask": 50.5, "ask_size": 12.0, "iv": 0.7611, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0031, "vega": 0.5505, "theta": -0.0497, "rho": 0.5609, "theo": 48.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SEZL271119P00150000", "bid": 38.0, "bid_size": 8.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0033, "vega": 0.554, "theta": -0.0542, "rho": -0.6945, "theo": 40.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "SEZL271119C00155000", "bid": 45.0, "bid_size": 7.0, "ask": 48.5, "ask_size": 11.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0032, "vega": 0.5611, "theta": -0.0509, "rho": 0.5555, "theo": 46.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SEZL271119P00155000", "bid": 41.0, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3503, "gamma": 0.0034, "vega": 0.5639, "theta": -0.0551, "rho": -0.7256, "theo": 43.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "SEZL271119C00160000", "bid": 43.0, "bid_size": 7.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.7559, "open_interest": 2.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0032, "vega": 0.5705, "theta": -0.052, "rho": 0.5491, "theo": 44.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-11-05T15:35:39", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "SEZL271119P00160000", "bid": 44.0, "bid_size": 8.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0034, "vega": 0.5727, "theta": -0.0558, "rho": -0.7583, "theo": 46.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "SEZL271119C00165000", "bid": 41.5, "bid_size": 22.0, "ask": 45.0, "ask_size": 32.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0033, "vega": 0.5789, "theta": -0.053, "rho": 0.5423, "theo": 43.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SEZL271119P00165000", "bid": 47.5, "bid_size": 7.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0035, "vega": 0.5803, "theta": -0.0565, "rho": -0.7891, "theo": 49.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "SEZL271119C00170000", "bid": 40.0, "bid_size": 21.0, "ask": 43.5, "ask_size": 29.0, "iv": 0.7547, "open_interest": 4.0, "volume": 4.0, "delta": 0.6207, "gamma": 0.0033, "vega": 0.5862, "theta": -0.0538, "rho": 0.5356, "theo": 41.4629, "change": 0.95, "open": 42.45, "high": 42.45, "low": 42.45, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-11-09T09:39:17", "percent_change": 2.28916, "prev_day_close": 41.5}, {"option": "SEZL271119P00170000", "bid": 50.5, "bid_size": 7.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0036, "vega": 0.5865, "theta": -0.057, "rho": -0.8176, "theo": 52.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "SEZL271119C00175000", "bid": 38.5, "bid_size": 24.0, "ask": 42.0, "ask_size": 72.0, "iv": 0.7545, "open_interest": 1.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0034, "vega": 0.5925, "theta": -0.0546, "rho": 0.5286, "theo": 39.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-05T10:30:34", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "SEZL271119P00175000", "bid": 54.0, "bid_size": 9.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0036, "vega": 0.5914, "theta": -0.0575, "rho": -0.8456, "theo": 56.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "SEZL271119C00180000", "bid": 37.0, "bid_size": 5.0, "ask": 40.5, "ask_size": 19.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0034, "vega": 0.5979, "theta": -0.0552, "rho": 0.521, "theo": 38.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "SEZL271119P00180000", "bid": 57.0, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0037, "vega": 0.5957, "theta": -0.0578, "rho": -0.8749, "theo": 59.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "SEZL271119C00185000", "bid": 35.5, "bid_size": 6.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.0034, "vega": 0.6023, "theta": -0.0558, "rho": 0.5128, "theo": 37.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "SEZL271119P00185000", "bid": 60.5, "bid_size": 6.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0037, "vega": 0.5986, "theta": -0.0581, "rho": -0.8998, "theo": 63.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7499980926514}, {"option": "SEZL271119C00190000", "bid": 34.0, "bid_size": 8.0, "ask": 38.0, "ask_size": 18.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0034, "vega": 0.6059, "theta": -0.0562, "rho": 0.5047, "theo": 35.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SEZL271119P00190000", "bid": 64.5, "bid_size": 3.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0038, "vega": 0.6008, "theta": -0.0582, "rho": -0.9245, "theo": 66.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "SEZL271119C00195000", "bid": 33.0, "bid_size": 2.0, "ask": 36.5, "ask_size": 20.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0035, "vega": 0.6087, "theta": -0.0566, "rho": 0.4968, "theo": 34.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "SEZL271119P00195000", "bid": 68.0, "bid_size": 8.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0038, "vega": 0.6017, "theta": -0.0583, "rho": -0.9477, "theo": 70.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "SEZL271119C00200000", "bid": 31.5, "bid_size": 8.0, "ask": 35.5, "ask_size": 19.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0035, "vega": 0.6108, "theta": -0.0569, "rho": 0.4888, "theo": 33.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SEZL271119P00200000", "bid": 71.5, "bid_size": 8.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0038, "vega": 0.6016, "theta": -0.0583, "rho": -0.9699, "theo": 73.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SEZL271119C00210000", "bid": 29.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 19.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0035, "vega": 0.6128, "theta": -0.0573, "rho": 0.4719, "theo": 30.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "SEZL271119P00210000", "bid": 79.0, "bid_size": 6.0, "ask": 83.0, "ask_size": 3.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0039, "vega": 0.5994, "theta": -0.0582, "rho": -1.012, "theo": 81.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "SEZL271119C00220000", "bid": 27.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0035, "vega": 0.6122, "theta": -0.0574, "rho": 0.4548, "theo": 28.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "SEZL271119P00220000", "bid": 86.5, "bid_size": 6.0, "ask": 91.5, "ask_size": 7.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0039, "vega": 0.595, "theta": -0.0577, "rho": -1.0492, "theo": 89.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "SEZL271119C00230000", "bid": 25.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0035, "vega": 0.6097, "theta": -0.0573, "rho": 0.4385, "theo": 26.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "SEZL271119P00230000", "bid": 94.5, "bid_size": 6.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.004, "vega": 0.5862, "theta": -0.0571, "rho": -1.0755, "theo": 97.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "SEZL271119C00240000", "bid": 23.0, "bid_size": 13.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0034, "vega": 0.605, "theta": -0.057, "rho": 0.4215, "theo": 24.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "SEZL271119P00240000", "bid": 102.5, "bid_size": 6.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.004, "vega": 0.5753, "theta": -0.0562, "rho": -1.1001, "theo": 105.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "SEZL280121C00025000", "bid": 126.0, "bid_size": 4.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.8112, "open_interest": 11.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0336, "theta": 0.0, "rho": 0.2652, "theo": 128.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.25, "last_trade_time": "2026-09-11T11:06:54", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "SEZL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 23.0, "iv": 1.0567, "open_interest": 72.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.034, "theta": -0.0032, "rho": -0.0177, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SEZL280121C00030000", "bid": 121.5, "bid_size": 2.0, "ask": 126.5, "ask_size": 6.0, "iv": 0.8488, "open_interest": 5.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0492, "theta": 0.0, "rho": 0.3116, "theo": 123.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.6, "last_trade_time": "2026-10-13T10:56:10", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "SEZL280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 18.0, "iv": 0.9615, "open_interest": 34.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0496, "theta": -0.0046, "rho": -0.0275, "theo": 0.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SEZL280121C00035000", "bid": 117.0, "bid_size": 6.0, "ask": 121.7, "ask_size": 10.0, "iv": 0.7829, "open_interest": 23.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0003, "vega": 0.0676, "theta": 0.0, "rho": 0.3549, "theo": 119.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-03-31T10:56:08", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "SEZL280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.889, "open_interest": 42.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.0684, "theta": -0.0062, "rho": -0.04, "theo": 1.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SEZL280121C00040000", "bid": 113.5, "bid_size": 15.0, "ask": 117.5, "ask_size": 37.0, "iv": 0.8271, "open_interest": 25.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0004, "vega": 0.0887, "theta": 0.0, "rho": 0.3949, "theo": 115.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.66, "last_trade_time": "2026-08-31T10:09:03", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "SEZL280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.8128, "open_interest": 13.0, "volume": 10.0, "delta": -0.0226, "gamma": 0.0004, "vega": 0.0897, "theta": -0.008, "rho": -0.0553, "theo": 1.5726, "change": -0.8, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:27:47", "percent_change": -32.0, "prev_day_close": 2.5}, {"option": "SEZL280121C00045000", "bid": 108.8, "bid_size": 9.0, "ask": 113.5, "ask_size": 32.0, "iv": 0.7949, "open_interest": 19.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0005, "vega": 0.112, "theta": 0.0, "rho": 0.4318, "theo": 111.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.9, "last_trade_time": "2026-07-13T12:00:20", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "SEZL280121P00045000", "bid": 0.35, "bid_size": 63.0, "ask": 3.8, "ask_size": 94.0, "iv": 0.793, "open_interest": 23.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0005, "vega": 0.1131, "theta": -0.01, "rho": -0.0733, "theo": 2.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T14:40:37", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "SEZL280121C00050000", "bid": 104.5, "bid_size": 9.0, "ask": 109.5, "ask_size": 16.0, "iv": 0.7781, "open_interest": 13.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0006, "vega": 0.137, "theta": 0.0, "rho": 0.4653, "theo": 107.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.98, "last_trade_time": "2026-10-26T15:42:34", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "SEZL280121P00050000", "bid": 0.5, "bid_size": 26.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.7536, "open_interest": 38.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0006, "vega": 0.1385, "theta": -0.0121, "rho": -0.0942, "theo": 2.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-14T15:55:07", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SEZL280121C00055000", "bid": 100.5, "bid_size": 5.0, "ask": 105.5, "ask_size": 15.0, "iv": 0.7674, "open_interest": 16.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0008, "vega": 0.1635, "theta": -0.0018, "rho": 0.4955, "theo": 103.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-11-03T13:25:29", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "SEZL280121P00055000", "bid": 1.5, "bid_size": 22.0, "ask": 6.5, "ask_size": 37.0, "iv": 0.8042, "open_interest": 47.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0008, "vega": 0.1657, "theta": -0.0144, "rho": -0.118, "theo": 3.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-02T11:53:41", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SEZL280121C00060000", "bid": 97.0, "bid_size": 3.0, "ask": 101.5, "ask_size": 13.0, "iv": 0.779, "open_interest": 43.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0009, "vega": 0.1908, "theta": -0.0046, "rho": 0.5226, "theo": 99.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-11-05T10:53:58", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "SEZL280121P00060000", "bid": 2.5, "bid_size": 13.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.7849, "open_interest": 21.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0009, "vega": 0.1935, "theta": -0.0167, "rho": -0.1441, "theo": 4.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T09:44:28", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SEZL280121C00065000", "bid": 93.8, "bid_size": 4.0, "ask": 98.0, "ask_size": 12.0, "iv": 0.7764, "open_interest": 23.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.001, "vega": 0.2189, "theta": -0.0075, "rho": 0.5465, "theo": 95.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.07, "last_trade_time": "2026-08-11T12:28:00", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "SEZL280121P00065000", "bid": 3.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.7867, "open_interest": 25.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.001, "vega": 0.2221, "theta": -0.019, "rho": -0.1728, "theo": 5.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-23T10:05:03", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SEZL280121C00070000", "bid": 89.5, "bid_size": 10.0, "ask": 94.5, "ask_size": 14.0, "iv": 0.7565, "open_interest": 18.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0012, "vega": 0.247, "theta": -0.0103, "rho": 0.5676, "theo": 92.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.2, "last_trade_time": "2026-11-05T10:22:59", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "SEZL280121P00070000", "bid": 4.5, "bid_size": 14.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.7725, "open_interest": 10.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0012, "vega": 0.2504, "theta": -0.0214, "rho": -0.2031, "theo": 6.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SEZL280121C00075000", "bid": 87.0, "bid_size": 11.0, "ask": 91.0, "ask_size": 25.0, "iv": 0.7687, "open_interest": 46.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0013, "vega": 0.2752, "theta": -0.0131, "rho": 0.5859, "theo": 88.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.5, "last_trade_time": "2026-11-06T09:47:08", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "SEZL280121P00075000", "bid": 6.0, "bid_size": 14.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.7615, "open_interest": 7.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0014, "vega": 0.2793, "theta": -0.0237, "rho": -0.2357, "theo": 8.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T10:20:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SEZL280121C00080000", "bid": 83.5, "bid_size": 4.0, "ask": 87.5, "ask_size": 17.0, "iv": 0.7576, "open_interest": 45.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0014, "vega": 0.3031, "theta": -0.0158, "rho": 0.6014, "theo": 85.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-11-05T14:41:30", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SEZL280121P00080000", "bid": 7.5, "bid_size": 15.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.7709, "open_interest": 13.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0015, "vega": 0.3073, "theta": -0.026, "rho": -0.2698, "theo": 9.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-23T10:05:03", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SEZL280121C00085000", "bid": 80.5, "bid_size": 14.0, "ask": 84.5, "ask_size": 23.0, "iv": 0.7597, "open_interest": 9.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0016, "vega": 0.3302, "theta": -0.0185, "rho": 0.6149, "theo": 82.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.39, "last_trade_time": "2026-09-17T11:14:10", "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "SEZL280121P00085000", "bid": 9.0, "bid_size": 89.0, "ask": 12.6, "ask_size": 79.0, "iv": 0.7434, "open_interest": 35.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0016, "vega": 0.3351, "theta": -0.0282, "rho": -0.305, "theo": 11.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.84, "last_trade_time": "2026-09-28T14:54:07", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SEZL280121C00090000", "bid": 77.6, "bid_size": 23.0, "ask": 81.5, "ask_size": 101.0, "iv": 0.7594, "open_interest": 259.0, "volume": 5.0, "delta": 0.8707, "gamma": 0.0017, "vega": 0.3569, "theta": -0.0211, "rho": 0.6256, "theo": 79.427, "change": 2.58, "open": 81.58, "high": 81.58, "low": 81.58, "tick": "down", "last_trade_price": 81.58, "last_trade_time": "2026-11-09T09:51:27", "percent_change": 3.26582, "prev_day_close": 79.0}, {"option": "SEZL280121P00090000", "bid": 11.0, "bid_size": 55.0, "ask": 14.9, "ask_size": 95.0, "iv": 0.7538, "open_interest": 68.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0018, "vega": 0.3622, "theta": -0.0304, "rho": -0.3423, "theo": 13.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.04, "last_trade_time": "2026-10-29T14:17:03", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SEZL280121C00095000", "bid": 74.8, "bid_size": 16.0, "ask": 78.5, "ask_size": 42.0, "iv": 0.7572, "open_interest": 22.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0018, "vega": 0.3825, "theta": -0.0236, "rho": 0.6346, "theo": 76.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2026-11-04T12:49:44", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "SEZL280121P00095000", "bid": 12.5, "bid_size": 89.0, "ask": 17.5, "ask_size": 108.0, "iv": 0.757, "open_interest": 288.0, "volume": 1.0, "delta": -0.1511, "gamma": 0.0019, "vega": 0.3881, "theta": -0.0325, "rho": -0.3792, "theo": 14.8709, "change": 0.55, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T15:55:03", "percent_change": 3.80623, "prev_day_close": 14.4499998092651}, {"option": "SEZL280121C00100000", "bid": 72.5, "bid_size": 11.0, "ask": 76.0, "ask_size": 70.0, "iv": 0.7647, "open_interest": 57.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.002, "vega": 0.407, "theta": -0.026, "rho": 0.6418, "theo": 73.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.25, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "SEZL280121P00100000", "bid": 14.5, "bid_size": 74.0, "ask": 19.5, "ask_size": 121.0, "iv": 0.7556, "open_interest": 85.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.002, "vega": 0.4128, "theta": -0.0345, "rho": -0.4179, "theo": 16.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.19, "last_trade_time": "2026-11-05T15:06:30", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SEZL280121C00105000", "bid": 69.0, "bid_size": 11.0, "ask": 73.0, "ask_size": 17.0, "iv": 0.7491, "open_interest": 33.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0021, "vega": 0.4306, "theta": -0.0283, "rho": 0.6468, "theo": 71.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.33, "last_trade_time": "2026-11-05T11:51:12", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "SEZL280121P00105000", "bid": 16.5, "bid_size": 16.0, "ask": 21.5, "ask_size": 19.0, "iv": 0.7516, "open_interest": 10.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0022, "vega": 0.4369, "theta": -0.0364, "rho": -0.4574, "theo": 18.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.01, "last_trade_time": "2026-09-24T12:59:47", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "SEZL280121C00110000", "bid": 67.1, "bid_size": 10.0, "ask": 70.5, "ask_size": 72.0, "iv": 0.7558, "open_interest": 59.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0022, "vega": 0.4529, "theta": -0.0304, "rho": 0.6505, "theo": 68.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.0, "last_trade_time": "2026-11-06T09:45:32", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "SEZL280121P00110000", "bid": 19.0, "bid_size": 17.0, "ask": 23.5, "ask_size": 24.0, "iv": 0.7511, "open_interest": 67.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0023, "vega": 0.4592, "theta": -0.0381, "rho": -0.4963, "theo": 21.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-10-26T12:26:41", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "SEZL280121C00115000", "bid": 64.0, "bid_size": 10.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.7471, "open_interest": 14.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0023, "vega": 0.4738, "theta": -0.0325, "rho": 0.653, "theo": 65.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-10-08T10:50:31", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "SEZL280121P00115000", "bid": 21.5, "bid_size": 12.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.7535, "open_interest": 7.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0024, "vega": 0.4805, "theta": -0.0398, "rho": -0.5357, "theo": 23.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.49, "last_trade_time": "2026-09-09T14:57:50", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "SEZL280121C00120000", "bid": 61.5, "bid_size": 7.0, "ask": 66.0, "ask_size": 20.0, "iv": 0.7483, "open_interest": 128.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0024, "vega": 0.4938, "theta": -0.0344, "rho": 0.6536, "theo": 63.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.8, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "SEZL280121P00120000", "bid": 23.5, "bid_size": 35.0, "ask": 28.5, "ask_size": 105.0, "iv": 0.7487, "open_interest": 31.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0025, "vega": 0.5007, "theta": -0.0414, "rho": -0.5763, "theo": 25.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SEZL280121C00125000", "bid": 60.0, "bid_size": 11.0, "ask": 63.5, "ask_size": 42.0, "iv": 0.7523, "open_interest": 20.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0025, "vega": 0.5124, "theta": -0.0362, "rho": 0.6531, "theo": 61.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-06T14:16:18", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "SEZL280121P00125000", "bid": 26.0, "bid_size": 17.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.7422, "open_interest": 1.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0026, "vega": 0.5189, "theta": -0.0428, "rho": -0.6152, "theo": 28.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-13T12:42:50", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "SEZL280121C00130000", "bid": 57.0, "bid_size": 12.0, "ask": 61.5, "ask_size": 22.0, "iv": 0.745, "open_interest": 88.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0026, "vega": 0.5296, "theta": -0.0379, "rho": 0.6521, "theo": 59.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.9, "last_trade_time": "2026-11-05T12:45:08", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "SEZL280121P00130000", "bid": 29.0, "bid_size": 13.0, "ask": 33.4, "ask_size": 15.0, "iv": 0.7475, "open_interest": 3.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0028, "vega": 0.5361, "theta": -0.0441, "rho": -0.6534, "theo": 30.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.58, "last_trade_time": "2026-08-11T10:14:50", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "SEZL280121C00135000", "bid": 56.0, "bid_size": 11.0, "ask": 59.5, "ask_size": 120.0, "iv": 0.7548, "open_interest": 239.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0027, "vega": 0.5456, "theta": -0.0395, "rho": 0.6499, "theo": 57.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-11-06T15:57:09", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "SEZL280121P00135000", "bid": 31.5, "bid_size": 17.0, "ask": 36.0, "ask_size": 17.0, "iv": 0.7435, "open_interest": 2.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0028, "vega": 0.5518, "theta": -0.0454, "rho": -0.6925, "theo": 33.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.79, "last_trade_time": "2026-06-17T14:39:39", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "SEZL280121C00140000", "bid": 53.0, "bid_size": 11.0, "ask": 57.5, "ask_size": 12.0, "iv": 0.7447, "open_interest": 14.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0027, "vega": 0.5605, "theta": -0.0409, "rho": 0.6464, "theo": 55.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.19, "last_trade_time": "2026-09-01T13:39:26", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "SEZL280121P00140000", "bid": 34.5, "bid_size": 7.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.7417, "open_interest": 1.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0029, "vega": 0.5665, "theta": -0.0465, "rho": -0.7321, "theo": 36.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-08-25T12:36:08", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SEZL280121C00145000", "bid": 51.0, "bid_size": 14.0, "ask": 55.5, "ask_size": 14.0, "iv": 0.7425, "open_interest": 2.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0028, "vega": 0.5742, "theta": -0.0423, "rho": 0.6423, "theo": 53.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-11-05T10:05:38", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "SEZL280121P00145000", "bid": 37.0, "bid_size": 14.0, "ask": 40.9, "ask_size": 11.0, "iv": 0.7333, "open_interest": 1.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.003, "vega": 0.5796, "theta": -0.0475, "rho": -0.769, "theo": 39.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-06-17T14:39:39", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "SEZL280121C00150000", "bid": 49.5, "bid_size": 8.0, "ask": 53.5, "ask_size": 15.0, "iv": 0.7433, "open_interest": 26.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0029, "vega": 0.5866, "theta": -0.0435, "rho": 0.638, "theo": 51.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-04T12:29:31", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "SEZL280121P00150000", "bid": 40.0, "bid_size": 13.0, "ask": 44.5, "ask_size": 14.0, "iv": 0.7382, "open_interest": 2.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0031, "vega": 0.5914, "theta": -0.0484, "rho": -0.804, "theo": 42.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-11-04T13:57:39", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "SEZL280121C00155000", "bid": 47.5, "bid_size": 10.0, "ask": 51.5, "ask_size": 12.0, "iv": 0.7387, "open_interest": 18.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0029, "vega": 0.5979, "theta": -0.0446, "rho": 0.633, "theo": 49.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-11-03T10:31:36", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SEZL280121P00155000", "bid": 43.0, "bid_size": 14.0, "ask": 47.1, "ask_size": 8.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0032, "vega": 0.602, "theta": -0.0492, "rho": -0.8407, "theo": 45.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "SEZL280121C00160000", "bid": 46.0, "bid_size": 55.0, "ask": 50.0, "ask_size": 63.0, "iv": 0.7413, "open_interest": 22.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.003, "vega": 0.6081, "theta": -0.0457, "rho": 0.627, "theo": 47.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.03, "last_trade_time": "2026-11-05T10:49:58", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "SEZL280121P00160000", "bid": 46.5, "bid_size": 23.0, "ask": 50.5, "ask_size": 20.0, "iv": 0.738, "open_interest": 2.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0032, "vega": 0.6113, "theta": -0.0499, "rho": -0.8765, "theo": 48.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.16, "last_trade_time": "2026-11-05T10:49:58", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "SEZL280121C00165000", "bid": 44.5, "bid_size": 15.0, "ask": 48.5, "ask_size": 54.0, "iv": 0.7428, "open_interest": 7.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.003, "vega": 0.6173, "theta": -0.0466, "rho": 0.6204, "theo": 46.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-11-03T12:09:45", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "SEZL280121P00165000", "bid": 49.5, "bid_size": 28.0, "ask": 54.0, "ask_size": 26.0, "iv": 0.7381, "open_interest": 2.0, "volume": 1.0, "delta": -0.3714, "gamma": 0.0033, "vega": 0.6195, "theta": -0.0506, "rho": -0.9096, "theo": 51.7168, "change": -0.3, "open": 51.7, "high": 51.7, "low": 51.7, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-11-09T11:34:53", "percent_change": -0.576923, "prev_day_close": 52.0}, {"option": "SEZL280121C00170000", "bid": 43.0, "bid_size": 89.0, "ask": 47.0, "ask_size": 125.0, "iv": 0.7432, "open_interest": 740.0, "volume": 10.0, "delta": 0.6355, "gamma": 0.0031, "vega": 0.6255, "theta": -0.0474, "rho": 0.6139, "theo": 44.6127, "change": 3.2, "open": 47.5, "high": 47.9, "low": 47.5, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-11-09T09:58:27", "percent_change": 7.15884, "prev_day_close": 44.6999988555908}, {"option": "SEZL280121P00170000", "bid": 53.0, "bid_size": 61.0, "ask": 57.0, "ask_size": 72.0, "iv": 0.7371, "open_interest": 700.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0034, "vega": 0.6268, "theta": -0.0511, "rho": -0.9436, "theo": 54.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.1, "last_trade_time": "2026-08-24T10:38:10", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "SEZL280121C00175000", "bid": 41.5, "bid_size": 18.0, "ask": 45.5, "ask_size": 74.0, "iv": 0.7426, "open_interest": 3.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0031, "vega": 0.6328, "theta": -0.0482, "rho": 0.6072, "theo": 43.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-09-23T10:09:45", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "SEZL280121P00175000", "bid": 56.0, "bid_size": 11.0, "ask": 60.5, "ask_size": 9.0, "iv": 0.7351, "open_interest": 1.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0034, "vega": 0.6325, "theta": -0.0515, "rho": -0.9738, "theo": 58.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.87, "last_trade_time": "2026-07-01T10:30:05", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "SEZL280121C00180000", "bid": 40.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 31.0, "iv": 0.7412, "open_interest": 865.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.0032, "vega": 0.6391, "theta": -0.0489, "rho": 0.6001, "theo": 41.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SEZL280121P00180000", "bid": 59.5, "bid_size": 8.0, "ask": 63.5, "ask_size": 3.0, "iv": 0.7321, "open_interest": 1.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.0035, "vega": 0.6378, "theta": -0.0519, "rho": -1.0054, "theo": 61.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-07-17T14:06:21", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "SEZL280121C00185000", "bid": 38.0, "bid_size": 20.0, "ask": 42.5, "ask_size": 22.0, "iv": 0.735, "open_interest": 9.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0032, "vega": 0.6446, "theta": -0.0495, "rho": 0.5923, "theo": 40.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.01, "last_trade_time": "2026-10-30T10:47:45", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "SEZL280121P00185000", "bid": 63.0, "bid_size": 6.0, "ask": 67.5, "ask_size": 5.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0035, "vega": 0.6411, "theta": -0.0522, "rho": -1.0346, "theo": 65.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SEZL280121C00190000", "bid": 36.5, "bid_size": 14.0, "ask": 41.5, "ask_size": 34.0, "iv": 0.7358, "open_interest": 32.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.0032, "vega": 0.6491, "theta": -0.05, "rho": 0.5842, "theo": 38.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-04T13:12:13", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SEZL280121P00190000", "bid": 66.5, "bid_size": 8.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0036, "vega": 0.6439, "theta": -0.0524, "rho": -1.0605, "theo": 68.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "SEZL280121C00195000", "bid": 36.0, "bid_size": 24.0, "ask": 40.0, "ask_size": 106.0, "iv": 0.7396, "open_interest": 2.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0032, "vega": 0.653, "theta": -0.0504, "rho": 0.5763, "theo": 37.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-09-04T10:32:46", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SEZL280121P00195000", "bid": 70.0, "bid_size": 8.0, "ask": 74.2, "ask_size": 12.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0036, "vega": 0.647, "theta": -0.0526, "rho": -1.0905, "theo": 72.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "SEZL280121C00200000", "bid": 35.0, "bid_size": 32.0, "ask": 39.0, "ask_size": 142.0, "iv": 0.7427, "open_interest": 41.0, "volume": 1.0, "delta": 0.557, "gamma": 0.0032, "vega": 0.6562, "theta": -0.0508, "rho": 0.5685, "theo": 36.4597, "change": 1.04, "open": 37.64, "high": 37.64, "low": 37.64, "tick": "down", "last_trade_price": 37.64, "last_trade_time": "2026-11-09T10:49:07", "percent_change": 2.84153, "prev_day_close": 36.6000003814697}, {"option": "SEZL280121P00200000", "bid": 74.0, "bid_size": 14.0, "ask": 78.5, "ask_size": 15.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0036, "vega": 0.6478, "theta": -0.0527, "rho": -1.1147, "theo": 76.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "SEZL280121C00210000", "bid": 32.5, "bid_size": 20.0, "ask": 36.5, "ask_size": 101.0, "iv": 0.7392, "open_interest": 3.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.0033, "vega": 0.6604, "theta": -0.0514, "rho": 0.5522, "theo": 34.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-10-15T10:08:41", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SEZL280121P00210000", "bid": 81.5, "bid_size": 22.0, "ask": 85.5, "ask_size": 29.0, "iv": 0.7343, "open_interest": 34.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.0037, "vega": 0.6474, "theta": -0.0527, "rho": -1.1559, "theo": 83.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.6, "last_trade_time": "2026-06-22T15:46:41", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "SEZL280121C00220000", "bid": 30.5, "bid_size": 3.0, "ask": 34.5, "ask_size": 23.0, "iv": 0.7406, "open_interest": 56.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0033, "vega": 0.662, "theta": -0.0517, "rho": 0.535, "theo": 32.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-10-09T15:56:05", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "SEZL280121P00220000", "bid": 88.5, "bid_size": 7.0, "ask": 93.5, "ask_size": 2.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0038, "vega": 0.6428, "theta": -0.0526, "rho": -1.1977, "theo": 91.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.4, "last_trade_time": "2026-07-23T10:20:43", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "SEZL280121C00230000", "bid": 28.5, "bid_size": 3.0, "ask": 32.5, "ask_size": 23.0, "iv": 0.7398, "open_interest": 2.0, "volume": 0.0, "delta": 0.4873, "gamma": 0.0033, "vega": 0.6617, "theta": -0.0519, "rho": 0.5183, "theo": 30.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-10-20T10:31:47", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SEZL280121P00230000", "bid": 96.5, "bid_size": 6.0, "ask": 101.5, "ask_size": 8.0, "iv": 0.7332, "open_interest": 6.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0038, "vega": 0.6384, "theta": -0.0522, "rho": -1.2384, "theo": 98.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.1, "last_trade_time": "2026-07-23T10:26:52", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "SEZL280121C00240000", "bid": 26.5, "bid_size": 3.0, "ask": 30.5, "ask_size": 23.0, "iv": 0.7368, "open_interest": 8.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0033, "vega": 0.6595, "theta": -0.0518, "rho": 0.5019, "theo": 28.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-09-21T09:48:58", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SEZL280121P00240000", "bid": 104.5, "bid_size": 6.0, "ask": 109.0, "ask_size": 4.0, "iv": 0.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.0038, "vega": 0.6304, "theta": -0.0516, "rho": -1.2697, "theo": 106.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.6, "last_trade_time": "2026-07-23T10:27:02", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "SEZL280121C00250000", "bid": 24.5, "bid_size": 3.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.7318, "open_interest": 78.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0032, "vega": 0.6554, "theta": -0.0517, "rho": 0.4849, "theo": 26.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-10-22T11:52:24", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SEZL280121P00250000", "bid": 112.5, "bid_size": 6.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0038, "vega": 0.6166, "theta": -0.0509, "rho": -1.2776, "theo": 115.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "SEZL280121C00260000", "bid": 23.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.7326, "open_interest": 19.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0032, "vega": 0.65, "theta": -0.0514, "rho": 0.4683, "theo": 24.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-11-05T12:34:21", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "SEZL280121P00260000", "bid": 120.5, "bid_size": 6.0, "ask": 125.0, "ask_size": 3.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0039, "vega": 0.6054, "theta": -0.0503, "rho": -1.3028, "theo": 123.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "SEZL280121C00270000", "bid": 21.5, "bid_size": 3.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.7317, "open_interest": 14.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0032, "vega": 0.6436, "theta": -0.051, "rho": 0.4526, "theo": 23.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T15:33:02", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SEZL280121P00270000", "bid": 129.0, "bid_size": 6.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0039, "vega": 0.5914, "theta": -0.0494, "rho": -1.3266, "theo": 131.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "SEZL280121C00280000", "bid": 20.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.7292, "open_interest": 22.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0032, "vega": 0.6361, "theta": -0.0504, "rho": 0.437, "theo": 22.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-05T12:32:35", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SEZL280121P00280000", "bid": 137.5, "bid_size": 6.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0039, "vega": 0.5754, "theta": -0.0483, "rho": -1.3153, "theo": 140.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "SEZL290119C00060000", "bid": 105.5, "bid_size": 1.0, "ask": 110.0, "ask_size": 14.0, "iv": 0.7959, "open_interest": 31.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0008, "vega": 0.3063, "theta": -0.0018, "rho": 0.7252, "theo": 107.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.5, "last_trade_time": "2026-11-05T09:46:54", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "SEZL290119P00060000", "bid": 7.5, "bid_size": 14.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.7856, "open_interest": 33.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0008, "vega": 0.3148, "theta": -0.0148, "rho": -0.3965, "theo": 10.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T14:39:45", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "SEZL290119C00065000", "bid": 102.5, "bid_size": 1.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.7867, "open_interest": 1.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0008, "vega": 0.3366, "theta": -0.0036, "rho": 0.7566, "theo": 104.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.7, "last_trade_time": "2026-10-06T14:24:27", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "SEZL290119P00065000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.7908, "open_interest": 20.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0009, "vega": 0.346, "theta": -0.0162, "rho": -0.4496, "theo": 12.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SEZL290119C00070000", "bid": 99.5, "bid_size": 2.0, "ask": 104.5, "ask_size": 7.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0009, "vega": 0.3662, "theta": -0.0053, "rho": 0.7849, "theo": 102.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "SEZL290119P00070000", "bid": 11.5, "bid_size": 7.0, "ask": 16.2, "ask_size": 14.0, "iv": 0.7875, "open_interest": 4.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.001, "vega": 0.3772, "theta": -0.0175, "rho": -0.5052, "theo": 13.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.81, "last_trade_time": "2026-11-02T10:28:17", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "SEZL290119C00075000", "bid": 97.0, "bid_size": 8.0, "ask": 102.0, "ask_size": 6.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.001, "vega": 0.3955, "theta": -0.007, "rho": 0.8096, "theo": 99.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "SEZL290119P00075000", "bid": 13.5, "bid_size": 7.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0011, "vega": 0.407, "theta": -0.0188, "rho": -0.5629, "theo": 15.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.09, "last_trade_time": "2026-11-02T10:24:34", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SEZL290119C00080000", "bid": 94.7, "bid_size": 1.0, "ask": 99.5, "ask_size": 6.0, "iv": 0.783, "open_interest": 2.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0011, "vega": 0.4236, "theta": -0.0086, "rho": 0.8319, "theo": 96.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2026-10-01T14:50:29", "percent_change": 0.0, "prev_day_close": 96.1500015258789}, {"option": "SEZL290119P00080000", "bid": 15.5, "bid_size": 10.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.7796, "open_interest": 1.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0012, "vega": 0.436, "theta": -0.02, "rho": -0.6197, "theo": 17.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.23, "last_trade_time": "2026-11-02T10:23:18", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SEZL290119C00085000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 6.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0012, "vega": 0.4507, "theta": -0.0102, "rho": 0.8522, "theo": 94.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.21, "last_trade_time": "2026-09-25T15:21:15", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "SEZL290119P00085000", "bid": 17.5, "bid_size": 9.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.7794, "open_interest": 1.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0012, "vega": 0.4638, "theta": -0.0213, "rho": -0.6784, "theo": 19.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-24T15:13:57", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SEZL290119C00090000", "bid": 89.5, "bid_size": 2.0, "ask": 94.5, "ask_size": 6.0, "iv": 0.7709, "open_interest": 4.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0012, "vega": 0.477, "theta": -0.0117, "rho": 0.8695, "theo": 92.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-11-05T10:52:21", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "SEZL290119P00090000", "bid": 20.0, "bid_size": 9.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0013, "vega": 0.4909, "theta": -0.0224, "rho": -0.7375, "theo": 22.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SEZL290119C00095000", "bid": 87.5, "bid_size": 2.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.7742, "open_interest": 2.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0013, "vega": 0.5024, "theta": -0.0132, "rho": 0.8846, "theo": 89.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.69, "last_trade_time": "2026-10-08T13:57:15", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "SEZL290119P00095000", "bid": 22.0, "bid_size": 10.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.7734, "open_interest": 25.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0014, "vega": 0.5174, "theta": -0.0235, "rho": -0.7965, "theo": 24.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.77, "last_trade_time": "2026-10-16T10:30:23", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SEZL290119C00100000", "bid": 85.0, "bid_size": 8.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.766, "open_interest": 5.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0014, "vega": 0.5266, "theta": -0.0145, "rho": 0.8983, "theo": 87.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-10-19T15:56:45", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "SEZL290119P00100000", "bid": 24.5, "bid_size": 5.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0015, "vega": 0.5422, "theta": -0.0245, "rho": -0.8562, "theo": 26.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SEZL290119C00105000", "bid": 83.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0014, "vega": 0.5497, "theta": -0.0159, "rho": 0.9105, "theo": 85.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SEZL290119P00105000", "bid": 27.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 20.0, "iv": 0.7707, "open_interest": 25.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0016, "vega": 0.5657, "theta": -0.0255, "rho": -0.916, "theo": 29.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.23, "last_trade_time": "2026-10-16T10:30:23", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "SEZL290119C00110000", "bid": 81.0, "bid_size": 2.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0015, "vega": 0.572, "theta": -0.0172, "rho": 0.9206, "theo": 83.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "SEZL290119P00110000", "bid": 29.5, "bid_size": 10.0, "ask": 34.5, "ask_size": 12.0, "iv": 0.7675, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0016, "vega": 0.5885, "theta": -0.0265, "rho": -0.975, "theo": 31.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SEZL290119C00115000", "bid": 79.0, "bid_size": 7.0, "ask": 84.0, "ask_size": 13.0, "iv": 0.763, "open_interest": 26.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0015, "vega": 0.5933, "theta": -0.0184, "rho": 0.9289, "theo": 81.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.19, "last_trade_time": "2026-10-16T10:30:23", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "SEZL290119P00115000", "bid": 32.5, "bid_size": 7.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0017, "vega": 0.6105, "theta": -0.0274, "rho": -1.0346, "theo": 34.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SEZL290119C00120000", "bid": 77.5, "bid_size": 4.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.7681, "open_interest": 1.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0016, "vega": 0.6135, "theta": -0.0195, "rho": 0.9362, "theo": 79.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.74, "last_trade_time": "2026-10-05T15:59:17", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "SEZL290119P00120000", "bid": 35.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 19.0, "iv": 0.7661, "open_interest": 35.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0018, "vega": 0.6307, "theta": -0.0282, "rho": -1.0937, "theo": 37.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-10-23T13:54:33", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "SEZL290119C00125000", "bid": 76.0, "bid_size": 5.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.7639, "open_interest": 36.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0016, "vega": 0.6327, "theta": -0.0206, "rho": 0.9428, "theo": 77.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-11-06T10:55:33", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "SEZL290119P00125000", "bid": 38.0, "bid_size": 8.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.7638, "open_interest": 1.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0018, "vega": 0.6498, "theta": -0.029, "rho": -1.1502, "theo": 40.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-10-14T13:03:46", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "SEZL290119C00130000", "bid": 74.0, "bid_size": 1.0, "ask": 78.5, "ask_size": 5.0, "iv": 0.759, "open_interest": 1.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0017, "vega": 0.6509, "theta": -0.0217, "rho": 0.9482, "theo": 76.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-09-23T14:34:13", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "SEZL290119P00130000", "bid": 41.0, "bid_size": 8.0, "ask": 45.3, "ask_size": 4.0, "iv": 0.7629, "open_interest": 35.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0019, "vega": 0.6681, "theta": -0.0298, "rho": -1.2067, "theo": 43.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.4, "last_trade_time": "2026-10-19T13:34:43", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "SEZL290119C00135000", "bid": 72.0, "bid_size": 2.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0017, "vega": 0.6682, "theta": -0.0227, "rho": 0.9521, "theo": 74.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "SEZL290119P00135000", "bid": 44.0, "bid_size": 15.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.002, "vega": 0.6854, "theta": -0.0305, "rho": -1.2634, "theo": 46.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SEZL290119C00140000", "bid": 70.5, "bid_size": 6.0, "ask": 75.5, "ask_size": 13.0, "iv": 0.7621, "open_interest": 45.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0018, "vega": 0.6847, "theta": -0.0237, "rho": 0.9548, "theo": 72.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.84, "last_trade_time": "2026-10-19T13:34:43", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "SEZL290119P00140000", "bid": 47.0, "bid_size": 10.0, "ask": 51.5, "ask_size": 9.0, "iv": 0.7627, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.002, "vega": 0.7017, "theta": -0.0311, "rho": -1.3203, "theo": 49.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "SEZL290119C00145000", "bid": 69.0, "bid_size": 4.0, "ask": 74.0, "ask_size": 8.0, "iv": 0.7624, "open_interest": 1.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0018, "vega": 0.7003, "theta": -0.0246, "rho": 0.9568, "theo": 71.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-09-23T14:34:13", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "SEZL290119P00145000", "bid": 50.0, "bid_size": 10.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0021, "vega": 0.7168, "theta": -0.0318, "rho": -1.3729, "theo": 52.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "SEZL290119C00150000", "bid": 67.5, "bid_size": 4.0, "ask": 72.5, "ask_size": 10.0, "iv": 0.762, "open_interest": 35.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0019, "vega": 0.715, "theta": -0.0254, "rho": 0.9585, "theo": 69.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.45, "last_trade_time": "2026-10-19T13:34:43", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "SEZL290119P00150000", "bid": 53.0, "bid_size": 10.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0021, "vega": 0.7313, "theta": -0.0323, "rho": -1.4265, "theo": 55.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "SEZL290119C00155000", "bid": 66.0, "bid_size": 5.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0019, "vega": 0.7289, "theta": -0.0262, "rho": 0.9597, "theo": 68.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "SEZL290119P00155000", "bid": 56.0, "bid_size": 9.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0022, "vega": 0.7444, "theta": -0.0329, "rho": -1.4808, "theo": 58.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "SEZL290119C00160000", "bid": 64.5, "bid_size": 6.0, "ask": 69.5, "ask_size": 8.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0019, "vega": 0.742, "theta": -0.027, "rho": 0.9601, "theo": 66.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "SEZL290119P00160000", "bid": 59.5, "bid_size": 8.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0022, "vega": 0.7569, "theta": -0.0334, "rho": -1.5293, "theo": 61.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "SEZL290119C00165000", "bid": 63.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.7573, "open_interest": 3.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.002, "vega": 0.7544, "theta": -0.0278, "rho": 0.9595, "theo": 65.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-09-14T14:34:15", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "SEZL290119P00165000", "bid": 62.5, "bid_size": 6.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0023, "vega": 0.768, "theta": -0.0339, "rho": -1.5786, "theo": 65.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "SEZL290119C00170000", "bid": 61.5, "bid_size": 6.0, "ask": 66.5, "ask_size": 8.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.002, "vega": 0.7661, "theta": -0.0285, "rho": 0.9581, "theo": 64.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "SEZL290119P00170000", "bid": 66.0, "bid_size": 4.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0024, "vega": 0.7786, "theta": -0.0343, "rho": -1.6287, "theo": 68.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "SEZL290119C00175000", "bid": 60.5, "bid_size": 2.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.002, "vega": 0.7771, "theta": -0.0291, "rho": 0.9562, "theo": 62.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "SEZL290119P00175000", "bid": 69.5, "bid_size": 6.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.3255, "gamma": 0.0024, "vega": 0.7881, "theta": -0.0347, "rho": -1.6742, "theo": 71.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "SEZL290119C00180000", "bid": 59.5, "bid_size": 1.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.7577, "open_interest": 42.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0021, "vega": 0.7874, "theta": -0.0298, "rho": 0.9543, "theo": 61.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.33, "last_trade_time": "2026-11-05T13:21:39", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "SEZL290119P00180000", "bid": 73.0, "bid_size": 10.0, "ask": 77.5, "ask_size": 4.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0024, "vega": 0.7973, "theta": -0.0351, "rho": -1.7252, "theo": 75.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "SEZL290119C00185000", "bid": 58.0, "bid_size": 6.0, "ask": 63.0, "ask_size": 9.0, "iv": 0.7569, "open_interest": 1.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0021, "vega": 0.797, "theta": -0.0303, "rho": 0.9522, "theo": 60.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-11-02T13:19:44", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "SEZL290119P00185000", "bid": 76.5, "bid_size": 8.0, "ask": 81.0, "ask_size": 3.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0025, "vega": 0.8053, "theta": -0.0354, "rho": -1.7602, "theo": 78.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "SEZL290119C00190000", "bid": 57.0, "bid_size": 5.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0021, "vega": 0.8061, "theta": -0.0309, "rho": 0.9499, "theo": 59.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "SEZL290119P00190000", "bid": 80.0, "bid_size": 4.0, "ask": 84.5, "ask_size": 5.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0025, "vega": 0.8134, "theta": -0.0357, "rho": -1.807, "theo": 82.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "SEZL290119C00195000", "bid": 55.5, "bid_size": 5.0, "ask": 60.5, "ask_size": 9.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0021, "vega": 0.8146, "theta": -0.0314, "rho": 0.9471, "theo": 58.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "SEZL290119P00195000", "bid": 83.5, "bid_size": 4.0, "ask": 88.0, "ask_size": 3.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0026, "vega": 0.8193, "theta": -0.036, "rho": -1.8466, "theo": 86.0394, "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": 86.5}, {"option": "SEZL290119C00200000", "bid": 54.5, "bid_size": 2.0, "ask": 59.5, "ask_size": 9.0, "iv": 0.7551, "open_interest": 102.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0022, "vega": 0.8225, "theta": -0.0319, "rho": 0.9437, "theo": 56.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-11-04T15:53:37", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "SEZL290119P00200000", "bid": 87.5, "bid_size": 4.0, "ask": 91.7, "ask_size": 3.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0026, "vega": 0.8249, "theta": -0.0363, "rho": -1.888, "theo": 89.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "SEZL290119C00210000", "bid": 52.5, "bid_size": 2.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": 0.6484, "gamma": 0.0022, "vega": 0.8367, "theta": -0.0328, "rho": 0.9354, "theo": 54.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "SEZL290119P00210000", "bid": 94.5, "bid_size": 8.0, "ask": 98.9, "ask_size": 3.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0027, "vega": 0.8345, "theta": -0.0367, "rho": -1.9633, "theo": 97.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "SEZL290119C00220000", "bid": 50.5, "bid_size": 2.0, "ask": 55.3, "ask_size": 1.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0022, "vega": 0.849, "theta": -0.0336, "rho": 0.9266, "theo": 52.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "SEZL290119P00220000", "bid": 102.0, "bid_size": 7.0, "ask": 106.5, "ask_size": 3.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0028, "vega": 0.8423, "theta": -0.0371, "rho": -2.0419, "theo": 104.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "SEZL290119C00230000", "bid": 48.5, "bid_size": 2.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0023, "vega": 0.8596, "theta": -0.0343, "rho": 0.9179, "theo": 50.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SEZL290119P00230000", "bid": 110.0, "bid_size": 5.0, "ask": 114.5, "ask_size": 8.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0029, "vega": 0.8468, "theta": -0.0374, "rho": -2.1045, "theo": 112.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "SEZL290119C00240000", "bid": 46.5, "bid_size": 2.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0023, "vega": 0.8686, "theta": -0.035, "rho": 0.9084, "theo": 49.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "SEZL290119P00240000", "bid": 117.5, "bid_size": 9.0, "ask": 122.5, "ask_size": 6.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0029, "vega": 0.8479, "theta": -0.0375, "rho": -2.1598, "theo": 120.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}], "symbol": "SEZL", "security_type": "stock", "exchange_id": 2, "current_price": 150.64, "price_change": 1.41, "price_change_percent": 0.9436, "bid": 151.05, "ask": 152.0, "bid_size": 200, "ask_size": 100, "open": 152.59, "high": 156.9005, "low": 150.4705, "close": 150.84, "prev_day_close": 149.43, "volume": 583382, "iv30": 63.903, "iv30_change": -2.723, "iv30_change_percent": -4.087, "seqno": 10403635692, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SEZL"}