{"timestamp": "2026-11-09 23:35:17", "data": {"options": [{"option": "SF261120C00035000", "bid": 36.7, "bid_size": 22.0, "ask": 39.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 38.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "SF261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 3.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0049, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "SF261120C00040000", "bid": 31.7, "bid_size": 22.0, "ask": 34.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 33.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "SF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 2.0778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0069, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SF261120C00045000", "bid": 26.7, "bid_size": 29.0, "ask": 29.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0116, "rho": 0.0004, "theo": 28.2804, "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": 26.6500005722046}, {"option": "SF261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.725, "open_interest": 150.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0011, "vega": 0.0021, "theta": -0.0096, "rho": -0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T12:25:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SF261120C00050000", "bid": 21.8, "bid_size": 31.0, "ask": 24.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0021, "vega": 0.0014, "theta": -0.013, "rho": 0.0017, "theo": 23.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "SF261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.0542, "open_interest": 100.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0022, "vega": 0.0035, "theta": -0.0136, "rho": -0.0003, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T09:32:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SF261120C00055000", "bid": 16.7, "bid_size": 36.0, "ask": 19.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0052, "vega": 0.0035, "theta": -0.019, "rho": 0.0026, "theo": 18.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "SF261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.1106, "open_interest": 208.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0044, "vega": 0.0059, "theta": -0.0197, "rho": -0.0005, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-06T11:21:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SF261120C00060000", "bid": 12.1, "bid_size": 41.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0106, "vega": 0.0084, "theta": -0.0303, "rho": 0.0065, "theo": 13.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.63, "last_trade_time": "2026-10-20T14:15:13", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SF261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 1.1437, "open_interest": 6.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0097, "vega": 0.0105, "theta": -0.0291, "rho": -0.001, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:31:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SF261120C00065000", "bid": 7.6, "bid_size": 42.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.606, "open_interest": 7.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0251, "vega": 0.0181, "theta": -0.0459, "rho": 0.0094, "theo": 8.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T11:01:50", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SF261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 45.0, "iv": 0.5527, "open_interest": 67.0, "volume": 4.0, "delta": -0.0849, "gamma": 0.0239, "vega": 0.0199, "theta": -0.0442, "rho": -0.0023, "theo": 0.2564, "change": -1.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:54:50", "percent_change": -92.4528, "prev_day_close": 1.32500004768372}, {"option": "SF261120C00070000", "bid": 3.6, "bid_size": 64.0, "ask": 4.6, "ask_size": 60.0, "iv": 0.4351, "open_interest": 21.0, "volume": 1.0, "delta": 0.7685, "gamma": 0.0672, "vega": 0.0385, "theta": -0.0672, "rho": 0.0115, "theo": 3.8296, "change": 1.2, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T09:39:27", "percent_change": 38.7097, "prev_day_close": 3.10000002384186}, {"option": "SF261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 50.0, "iv": 0.3364, "open_interest": 22.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0656, "vega": 0.0394, "theta": -0.0661, "rho": -0.0064, "theo": 0.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T14:55:23", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "SF261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 50.0, "iv": 0.3509, "open_interest": 47.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0935, "vega": 0.046, "theta": -0.0652, "rho": 0.0068, "theo": 0.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T13:49:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SF261120P00075000", "bid": 1.4, "bid_size": 67.0, "ask": 3.9, "ask_size": 54.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0922, "vega": 0.0459, "theta": -0.0641, "rho": -0.0185, "theo": 2.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T13:28:00", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SF261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.4508, "open_interest": 21.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0346, "vega": 0.0217, "theta": -0.036, "rho": 0.0021, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-30T14:39:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SF261120P00080000", "bid": 5.7, "bid_size": 24.0, "ask": 7.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0343, "vega": 0.0216, "theta": -0.0349, "rho": -0.0261, "theo": 7.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SF261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.8921, "open_interest": 197.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0137, "vega": 0.0108, "theta": -0.0212, "rho": 0.0009, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:55:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SF261120P00085000", "bid": 11.0, "bid_size": 21.0, "ask": 13.3, "ask_size": 38.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0136, "vega": 0.0107, "theta": -0.0197, "rho": -0.0293, "theo": 11.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-11T14:39:21", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SF261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8219, "open_interest": 1007.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0066, "vega": 0.0061, "theta": -0.0137, "rho": 0.0004, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SF261120P00090000", "bid": 15.9, "bid_size": 11.0, "ask": 18.3, "ask_size": 36.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0065, "vega": 0.0061, "theta": -0.0117, "rho": -0.0315, "theo": 16.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "SF261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.2766, "open_interest": 60.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0036, "vega": 0.0038, "theta": -0.0095, "rho": 0.0003, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-14T09:32:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SF261120P00095000", "bid": 20.8, "bid_size": 20.0, "ask": 23.3, "ask_size": 30.0, "iv": 0.8699, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0036, "vega": 0.0038, "theta": -0.007, "rho": -0.0335, "theo": 21.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SF261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 41.0, "iv": 1.3836, "open_interest": 1024.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0022, "vega": 0.0026, "theta": -0.007, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-01T11:20:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SF261120P00100000", "bid": 25.8, "bid_size": 27.0, "ask": 28.3, "ask_size": 34.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0022, "vega": 0.0026, "theta": -0.0038, "rho": -0.0354, "theo": 26.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "SF261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0053, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SF261120P00105000", "bid": 30.8, "bid_size": 12.0, "ask": 33.3, "ask_size": 25.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0016, "rho": -0.0372, "theo": 31.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "SF261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.001, "vega": 0.0013, "theta": -0.0041, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "SF261120P00110000", "bid": 35.8, "bid_size": 15.0, "ask": 38.3, "ask_size": 25.0, "iv": 1.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.001, "vega": 0.0013, "theta": 0.0, "rho": -0.039, "theo": 36.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "SF261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0007, "vega": 0.001, "theta": -0.0033, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "SF261120P00115000", "bid": 41.0, "bid_size": 14.0, "ask": 43.3, "ask_size": 25.0, "iv": 1.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0007, "vega": 0.001, "theta": 0.0, "rho": -0.0407, "theo": 41.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "SF261218C00035000", "bid": 37.0, "bid_size": 8.0, "ask": 40.4, "ask_size": 8.0, "iv": 1.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0015, "vega": 0.0048, "theta": -0.0104, "rho": 0.0072, "theo": 38.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "SF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.0524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0015, "vega": 0.0097, "theta": -0.0138, "rho": -0.0015, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SF261218C00040000", "bid": 32.0, "bid_size": 8.0, "ask": 35.4, "ask_size": 8.0, "iv": 1.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0022, "vega": 0.0075, "theta": -0.0128, "rho": 0.01, "theo": 33.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "SF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.0992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0023, "vega": 0.013, "theta": -0.0162, "rho": -0.0021, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 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": "SF261218C00045000", "bid": 27.2, "bid_size": 8.0, "ask": 30.4, "ask_size": 1.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0035, "vega": 0.0116, "theta": -0.0158, "rho": 0.015, "theo": 28.3796, "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": 26.6000003814697}, {"option": "SF261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0036, "vega": 0.0176, "theta": -0.0189, "rho": -0.003, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 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": "SF261218C00050000", "bid": 22.1, "bid_size": 1.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0055, "vega": 0.018, "theta": -0.0194, "rho": 0.0196, "theo": 23.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SF261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0056, "vega": 0.0238, "theta": -0.022, "rho": -0.0042, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 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": "SF261218C00055000", "bid": 16.8, "bid_size": 37.0, "ask": 19.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.009, "vega": 0.0268, "theta": -0.0237, "rho": 0.0249, "theo": 18.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "SF261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.009, "vega": 0.0326, "theta": -0.0256, "rho": -0.0063, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SF261218C00060000", "bid": 12.6, "bid_size": 44.0, "ask": 14.4, "ask_size": 35.0, "iv": 0.4569, "open_interest": 3.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0154, "vega": 0.0394, "theta": -0.0288, "rho": 0.0297, "theo": 13.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T11:08:43", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SF261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0152, "vega": 0.0452, "theta": -0.0296, "rho": -0.0098, "theo": 0.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SF261218C00065000", "bid": 8.8, "bid_size": 6.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.44, "open_interest": 10.0, "volume": 10.0, "delta": 0.8328, "gamma": 0.0276, "vega": 0.0573, "theta": -0.0345, "rho": 0.0329, "theo": 9.0263, "change": 1.8, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T15:52:26", "percent_change": 24.3243, "prev_day_close": 7.39999985694885}, {"option": "SF261218P00065000", "bid": 0.2, "bid_size": 24.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.4356, "open_interest": 16.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0265, "vega": 0.0637, "theta": -0.0339, "rho": -0.0162, "theo": 1.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T11:40:37", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SF261218C00070000", "bid": 3.5, "bid_size": 40.0, "ask": 6.4, "ask_size": 48.0, "iv": 0.353, "open_interest": 10.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0484, "vega": 0.0842, "theta": -0.0388, "rho": 0.0337, "theo": 4.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:44:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SF261218P00070000", "bid": 0.8, "bid_size": 25.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.3579, "open_interest": 1.0, "volume": 1.0, "delta": -0.3362, "gamma": 0.0457, "vega": 0.0868, "theta": -0.0369, "rho": -0.0296, "theo": 1.8723, "change": -0.255, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T09:46:52", "percent_change": -10.303, "prev_day_close": 2.47500002384186}, {"option": "SF261218C00075000", "bid": 0.75, "bid_size": 21.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.3087, "open_interest": 15.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0563, "vega": 0.0917, "theta": -0.0364, "rho": 0.0253, "theo": 1.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T12:04:08", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SF261218P00075000", "bid": 2.55, "bid_size": 36.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0539, "vega": 0.0917, "theta": -0.0347, "rho": -0.0534, "theo": 4.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SF261218C00080000", "bid": 0.15, "bid_size": 17.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0365, "vega": 0.0694, "theta": -0.0297, "rho": 0.0147, "theo": 0.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "SF261218P00080000", "bid": 6.5, "bid_size": 25.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0359, "vega": 0.0692, "theta": -0.0286, "rho": -0.0719, "theo": 8.0403, "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": 9.2000002861023}, {"option": "SF261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0223, "vega": 0.0501, "theta": -0.0247, "rho": 0.009, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SF261218P00085000", "bid": 11.3, "bid_size": 18.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0222, "vega": 0.0502, "theta": -0.0234, "rho": -0.0785, "theo": 12.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SF261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0146, "vega": 0.0378, "theta": -0.021, "rho": 0.0061, "theo": 0.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SF261218P00090000", "bid": 16.1, "bid_size": 17.0, "ask": 18.6, "ask_size": 36.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0146, "vega": 0.0379, "theta": -0.0194, "rho": -0.0789, "theo": 17.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "SF261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0102, "vega": 0.0296, "theta": -0.0183, "rho": 0.0044, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 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": "SF261218P00095000", "bid": 21.0, "bid_size": 18.0, "ask": 23.5, "ask_size": 26.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0103, "vega": 0.0298, "theta": -0.0163, "rho": -0.0778, "theo": 22.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SF261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0075, "vega": 0.024, "theta": -0.0162, "rho": 0.0034, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 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": "SF261218P00100000", "bid": 24.8, "bid_size": 10.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0076, "vega": 0.0242, "theta": -0.0138, "rho": -0.0777, "theo": 27.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "SF261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0058, "vega": 0.0199, "theta": -0.0145, "rho": 0.0027, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 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": "SF261218P00105000", "bid": 29.8, "bid_size": 8.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0059, "vega": 0.02, "theta": -0.0116, "rho": -0.0781, "theo": 32.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "SF270115C00035000", "bid": 36.7, "bid_size": 8.0, "ask": 40.4, "ask_size": 8.0, "iv": 1.0722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0014, "vega": 0.0062, "theta": -0.0031, "rho": 0.0143, "theo": 38.3214, "change": 0.0, "open": 0.0, "high": 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": "SF270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0015, "vega": 0.0129, "theta": -0.0082, "rho": -0.0025, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SF270115C00040000", "bid": 31.8, "bid_size": 9.0, "ask": 34.9, "ask_size": 9.0, "iv": 0.7624, "open_interest": 1.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0022, "vega": 0.0111, "theta": -0.0057, "rho": 0.0216, "theo": 33.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-05-15T13:57:13", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "SF270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.8433, "open_interest": 2.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0023, "vega": 0.0179, "theta": -0.0101, "rho": -0.0036, "theo": 0.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T11:09:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SF270115C00045000", "bid": 26.8, "bid_size": 9.0, "ask": 30.5, "ask_size": 9.0, "iv": 0.7772, "open_interest": 1.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0036, "vega": 0.0181, "theta": -0.0089, "rho": 0.0306, "theo": 28.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-04T14:50:41", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "SF270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7001, "open_interest": 1.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0037, "vega": 0.0246, "theta": -0.0122, "rho": -0.0052, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SF270115C00050000", "bid": 21.9, "bid_size": 17.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.006, "vega": 0.0281, "theta": -0.0126, "rho": 0.0413, "theo": 23.54, "change": 0.0, "open": 0.0, "high": 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": "SF270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5703, "open_interest": 1.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0058, "vega": 0.034, "theta": -0.0147, "rho": -0.0077, "theo": 0.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SF270115C00055000", "bid": 17.1, "bid_size": 17.0, "ask": 20.0, "ask_size": 27.0, "iv": 0.4692, "open_interest": 7.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0099, "vega": 0.0419, "theta": -0.0168, "rho": 0.053, "theo": 18.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-22T11:28:02", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "SF270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.4767, "open_interest": 40.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0093, "vega": 0.0472, "theta": -0.0177, "rho": -0.0116, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SF270115C00060000", "bid": 12.9, "bid_size": 21.0, "ask": 14.9, "ask_size": 22.0, "iv": 0.4223, "open_interest": 1.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0161, "vega": 0.0609, "theta": -0.0212, "rho": 0.0648, "theo": 14.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-05-15T13:54:48", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SF270115P00060000", "bid": 0.15, "bid_size": 25.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.4011, "open_interest": 12.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0151, "vega": 0.0656, "theta": -0.0212, "rho": -0.0178, "theo": 0.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T14:52:34", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "SF270115C00065000", "bid": 8.3, "bid_size": 23.0, "ask": 10.7, "ask_size": 25.0, "iv": 0.369, "open_interest": 6.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0257, "vega": 0.088, "theta": -0.0252, "rho": 0.0777, "theo": 9.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-10-21T11:49:37", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SF270115P00065000", "bid": 0.05, "bid_size": 39.0, "ask": 3.3, "ask_size": 48.0, "iv": 0.3956, "open_interest": 28.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0244, "vega": 0.0899, "theta": -0.0248, "rho": -0.0285, "theo": 1.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:31:43", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SF270115C00070000", "bid": 4.5, "bid_size": 95.0, "ask": 6.9, "ask_size": 57.0, "iv": 0.327, "open_interest": 149.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0375, "vega": 0.1149, "theta": -0.0277, "rho": 0.075, "theo": 5.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-03T15:11:37", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "SF270115P00070000", "bid": 1.0, "bid_size": 44.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.3252, "open_interest": 22.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0368, "vega": 0.1155, "theta": -0.0276, "rho": -0.0465, "theo": 2.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T12:46:56", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SF270115C00075000", "bid": 2.1, "bid_size": 126.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.2999, "open_interest": 319.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0424, "vega": 0.1228, "theta": -0.027, "rho": 0.0561, "theo": 2.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T14:35:08", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "SF270115P00075000", "bid": 3.7, "bid_size": 64.0, "ask": 6.1, "ask_size": 39.0, "iv": 0.3082, "open_interest": 27.0, "volume": 1.0, "delta": -0.5542, "gamma": 0.0428, "vega": 0.1228, "theta": -0.0271, "rho": -0.0689, "theo": 4.7593, "change": -0.43, "open": 5.12, "high": 5.12, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-09T09:46:52", "percent_change": -7.74775, "prev_day_close": 5.54999995231628}, {"option": "SF270115C00080000", "bid": 0.5, "bid_size": 101.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.3276, "open_interest": 335.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.034, "vega": 0.1033, "theta": -0.0234, "rho": 0.0346, "theo": 1.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:18:05", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SF270115P00080000", "bid": 6.8, "bid_size": 51.0, "ask": 9.0, "ask_size": 58.0, "iv": 0.2611, "open_interest": 30.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0347, "vega": 0.1022, "theta": -0.0232, "rho": -0.0831, "theo": 8.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-28T15:14:36", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SF270115C00085000", "bid": 0.05, "bid_size": 26.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.2894, "open_interest": 202.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0235, "vega": 0.0788, "theta": -0.0194, "rho": 0.0215, "theo": 0.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-23T11:49:57", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "SF270115P00085000", "bid": 11.5, "bid_size": 31.0, "ask": 13.8, "ask_size": 32.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0242, "vega": 0.0765, "theta": -0.0186, "rho": -0.0865, "theo": 12.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SF270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.3343, "open_interest": 118.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0162, "vega": 0.0599, "theta": -0.0162, "rho": 0.0143, "theo": 0.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:06", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SF270115P00090000", "bid": 16.1, "bid_size": 17.0, "ask": 18.6, "ask_size": 25.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0166, "vega": 0.0568, "theta": -0.0147, "rho": -0.0858, "theo": 17.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SF270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.3975, "open_interest": 22.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0115, "vega": 0.0465, "theta": -0.0136, "rho": 0.0101, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-22T10:47:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SF270115P00095000", "bid": 20.1, "bid_size": 6.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0117, "vega": 0.0429, "theta": -0.0114, "rho": -0.0843, "theo": 22.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SF270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.4551, "open_interest": 73.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0085, "vega": 0.037, "theta": -0.0117, "rho": 0.0074, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-07-27T12:33:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SF270115P00100000", "bid": 24.8, "bid_size": 8.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0086, "vega": 0.0331, "theta": -0.0087, "rho": -0.0837, "theo": 27.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.03, "last_trade_time": "2026-05-15T13:56:19", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "SF270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5084, "open_interest": 2.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0064, "vega": 0.0302, "theta": -0.0101, "rho": 0.0057, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-05T10:36:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SF270115P00105000", "bid": 29.8, "bid_size": 8.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0064, "vega": 0.0261, "theta": -0.0064, "rho": -0.0835, "theo": 32.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "SF270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5578, "open_interest": 1.0, "volume": 0.0, "delta": 0.036, "gamma": 0.005, "vega": 0.025, "theta": -0.0089, "rho": 0.0045, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SF270115P00110000", "bid": 34.8, "bid_size": 8.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0049, "vega": 0.0208, "theta": -0.0045, "rho": -0.0826, "theo": 37.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "SF270416C00045000", "bid": 27.2, "bid_size": 17.0, "ask": 29.8, "ask_size": 13.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0047, "vega": 0.0434, "theta": -0.0043, "rho": 0.1101, "theo": 28.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "SF270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.4776, "open_interest": 3.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0043, "vega": 0.0492, "theta": -0.0075, "rho": -0.0168, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SF270416C00050000", "bid": 22.5, "bid_size": 18.0, "ask": 25.1, "ask_size": 16.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0069, "vega": 0.0633, "theta": -0.0066, "rho": 0.1346, "theo": 23.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "SF270416P00050000", "bid": 0.1, "bid_size": 20.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.4179, "open_interest": 2.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0066, "vega": 0.0683, "theta": -0.0095, "rho": -0.0253, "theo": 0.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "SF270416C00055000", "bid": 18.4, "bid_size": 19.0, "ask": 20.6, "ask_size": 18.0, "iv": 0.4221, "open_interest": 1.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0099, "vega": 0.0884, "theta": -0.0091, "rho": 0.1544, "theo": 19.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-10-21T12:52:14", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SF270416P00055000", "bid": 0.3, "bid_size": 19.0, "ask": 1.7, "ask_size": 23.0, "iv": 0.385, "open_interest": 5.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0099, "vega": 0.0931, "theta": -0.0118, "rho": -0.0381, "theo": 1.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "SF270416C00060000", "bid": 14.1, "bid_size": 25.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.3915, "open_interest": 1.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0143, "vega": 0.12, "theta": -0.0122, "rho": 0.164, "theo": 15.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-10-05T11:14:31", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SF270416P00060000", "bid": 1.2, "bid_size": 17.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.3911, "open_interest": 40.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0144, "vega": 0.1225, "theta": -0.0142, "rho": -0.0568, "theo": 1.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T14:49:10", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SF270416C00065000", "bid": 10.0, "bid_size": 34.0, "ask": 12.4, "ask_size": 23.0, "iv": 0.3472, "open_interest": 22.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0197, "vega": 0.1516, "theta": -0.0151, "rho": 0.1592, "theo": 11.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-26T14:54:01", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SF270416P00065000", "bid": 1.25, "bid_size": 51.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.3277, "open_interest": 18.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0198, "vega": 0.1542, "theta": -0.0164, "rho": -0.0834, "theo": 2.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T11:13:28", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SF270416C00070000", "bid": 6.8, "bid_size": 34.0, "ask": 9.3, "ask_size": 24.0, "iv": 0.3368, "open_interest": 5.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0248, "vega": 0.1783, "theta": -0.0172, "rho": 0.1479, "theo": 7.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-19T09:45:09", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SF270416P00070000", "bid": 3.1, "bid_size": 26.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.3245, "open_interest": 15.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0248, "vega": 0.1795, "theta": -0.0177, "rho": -0.118, "theo": 4.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-21T12:33:10", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SF270416C00075000", "bid": 4.0, "bid_size": 34.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.3215, "open_interest": 9.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0273, "vega": 0.189, "theta": -0.0177, "rho": 0.1253, "theo": 5.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T13:51:21", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SF270416P00075000", "bid": 5.0, "bid_size": 28.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0275, "vega": 0.1888, "theta": -0.0176, "rho": -0.1571, "theo": 6.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SF270416C00080000", "bid": 1.95, "bid_size": 31.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.3019, "open_interest": 38.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0261, "vega": 0.1793, "theta": -0.0166, "rho": 0.0976, "theo": 3.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T10:59:14", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SF270416P00080000", "bid": 8.1, "bid_size": 27.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.2796, "open_interest": 1.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0266, "vega": 0.1776, "theta": -0.016, "rho": -0.1915, "theo": 9.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-10-21T12:52:58", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SF270416C00085000", "bid": 0.45, "bid_size": 17.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.3094, "open_interest": 10.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0224, "vega": 0.156, "theta": -0.0146, "rho": 0.0721, "theo": 2.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:55:46", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SF270416P00085000", "bid": 12.0, "bid_size": 33.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0234, "vega": 0.1518, "theta": -0.0136, "rho": -0.2076, "theo": 13.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SF270416C00090000", "bid": 0.05, "bid_size": 33.0, "ask": 2.05, "ask_size": 27.0, "iv": 0.2852, "open_interest": 10.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0179, "vega": 0.1289, "theta": -0.0123, "rho": 0.0522, "theo": 1.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T13:44:29", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "SF270416P00090000", "bid": 16.3, "bid_size": 23.0, "ask": 18.7, "ask_size": 21.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0195, "vega": 0.121, "theta": -0.0111, "rho": -0.2013, "theo": 17.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "SF270416C00095000", "bid": 0.05, "bid_size": 30.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0139, "vega": 0.1044, "theta": -0.0103, "rho": 0.0378, "theo": 0.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SF270416P00095000", "bid": 21.1, "bid_size": 27.0, "ask": 23.5, "ask_size": 30.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0156, "vega": 0.0911, "theta": -0.0085, "rho": -0.1753, "theo": 22.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SF270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0108, "vega": 0.0842, "theta": -0.0086, "rho": 0.0278, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SF270416P00100000", "bid": 25.9, "bid_size": 8.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.012, "vega": 0.0653, "theta": -0.0058, "rho": -0.1499, "theo": 27.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SF270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0084, "vega": 0.0681, "theta": -0.0071, "rho": 0.0209, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SF270416P00105000", "bid": 29.8, "bid_size": 8.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0088, "vega": 0.0457, "theta": -0.003, "rho": -0.1233, "theo": 32.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "SF270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0066, "vega": 0.0555, "theta": -0.006, "rho": 0.016, "theo": 0.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SF270416P00110000", "bid": 34.8, "bid_size": 8.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0063, "vega": 0.0316, "theta": -0.0004, "rho": -0.11, "theo": 36.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "SF270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0052, "vega": 0.0457, "theta": -0.0051, "rho": 0.0125, "theo": 0.2867, "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": 1.10000002384186}, {"option": "SF270416P00115000", "bid": 39.7, "bid_size": 8.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0044, "vega": 0.0211, "theta": 0.0, "rho": -0.0988, "theo": 41.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "SF270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0042, "vega": 0.038, "theta": -0.0043, "rho": 0.0099, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 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": "SF270416P00120000", "bid": 44.7, "bid_size": 8.0, "ask": 48.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.003, "vega": 0.0138, "theta": 0.0, "rho": -0.0898, "theo": 46.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "SF270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0034, "vega": 0.0319, "theta": -0.0037, "rho": 0.008, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 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": "SF270416P00125000", "bid": 49.7, "bid_size": 8.0, "ask": 53.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.002, "vega": 0.0094, "theta": 0.0, "rho": -0.0877, "theo": 51.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}], "symbol": "SF", "security_type": "stock", "exchange_id": 3, "current_price": 73.21, "price_change": 1.86, "price_change_percent": 2.6069, "bid": 62.11, "ask": 78.74, "bid_size": 300, "ask_size": 100, "open": 72.78, "high": 73.86, "low": 71.71, "close": 73.21, "prev_day_close": 71.35, "volume": 1657454, "iv30": 30.239, "iv30_change": -0.477, "iv30_change_percent": -1.5529, "seqno": 10403634801, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SF"}